Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 3.780 3.940 3.750 3.800 61,976,300 -0.02(-0.52%)
Mar 30, 2010 3.840 3.850 3.750 3.820 43,664,856 +0.03(+0.79%)
Mar 29, 2010 3.840 3.880 3.770 3.790 27,263,018 -0.01(-0.26%)
Mar 26, 2010 3.810 3.880 3.720 3.800 40,115,224 +0.03(+0.80%)
Mar 25, 2010 3.930 3.980 3.760 3.770 77,116,632 -0.17(-4.31%)
Mar 24, 2010 3.980 4.140 3.920 3.940 147,082,784 +0.11(+2.87%)
Mar 23, 2010 3.720 3.900 3.710 3.830 77,099,016 +0.14(+3.79%)
Mar 22, 2010 3.700 3.730 3.650 3.690 33,620,468 -0.07(-1.86%)
Mar 19, 2010 3.790 3.800 3.690 3.760 59,173,360 -0.04(-1.05%)
Mar 18, 2010 3.640 3.800 3.620 3.800 63,210,664 +0.19(+5.26%)
Mar 17, 2010 3.510 3.640 3.490 3.610 58,299,448 +0.16(+4.64%)
Mar 16, 2010 3.600 3.630 3.450 3.450 59,535,520 -0.14(-3.90%)
Mar 15, 2010 3.580 3.600 3.550 3.590 40,711,448 -0.01(-0.28%)
Mar 12, 2010 3.700 3.750 3.570 3.600 41,660,640 -0.10(-2.70%)
Mar 11, 2010 3.600 3.750 3.560 3.700 51,428,084 +0.05(+1.37%)
Mar 10, 2010 3.590 3.860 3.550 3.650 130,948,184 +0.03(+0.83%)
Mar 09, 2010 3.430 3.660 3.420 3.620 96,355,536 +0.22(+6.47%)
Mar 08, 2010 3.290 3.520 3.270 3.400 74,837,448 +0.12(+3.66%)
Mar 05, 2010 3.280 3.290 3.230 3.280 31,036,864 +0.02(+0.61%)
Mar 04, 2010 3.290 3.320 3.250 3.260 35,550,348 -0.03(-0.91%)
Mar 03, 2010 3.330 3.370 3.280 3.290 27,865,392 -0.04(-1.20%)
Mar 02, 2010 3.400 3.410 3.300 3.330 19,903,412 -0.06(-1.77%)
Mar 01, 2010 3.350 3.430 3.320 3.390 34,243,464 +0.06(+1.80%)
Feb 26, 2010 3.320 3.370 3.300 3.330 33,295,812 +0.04(+1.22%)
Feb 25, 2010 3.240 3.350 3.210 3.290 38,609,944 +0.02(+0.61%)
Feb 24, 2010 3.350 3.370 3.260 3.270 37,152,432 -0.07(-2.10%)
Feb 23, 2010 3.440 3.440 3.280 3.340 48,875,184 -0.14(-4.02%)
Feb 22, 2010 3.550 3.580 3.450 3.480 34,214,956 -0.01(-0.29%)
Feb 19, 2010 3.310 3.601 3.300 3.490 136,521,936 +0.18(+5.44%)
Feb 18, 2010 3.220 3.340 3.210 3.310 33,363,108 +0.07(+2.16%)
Feb 17, 2010 3.220 3.280 3.160 3.240 34,728,488 +0.09(+2.86%)
Feb 16, 2010 3.240 3.270 3.130 3.150 45,399,560 -0.01(-0.32%)
Feb 15, 2010 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 12, 2010 3.230 3.240 3.100 3.160 65,058,292 -0.10(-3.07%)
Feb 11, 2010 3.260 3.310 3.210 3.260 77,474,008 -0.10(-2.98%)
Feb 10, 2010 3.450 3.520 3.130 3.360 251,102,720 -0.29(-7.95%)
Feb 09, 2010 3.600 3.650 3.510 3.650 57,085,696 +0.14(+3.99%)
Feb 08, 2010 3.520 3.640 3.470 3.510 37,093,432 +0.08(+2.33%)
Feb 05, 2010 3.420 3.450 3.310 3.430 30,689,096 +0.02(+0.59%)
Feb 04, 2010 3.570 3.620 3.390 3.410 47,739,824 -0.15(-4.21%)
Feb 03, 2010 3.610 3.690 3.530 3.560 42,505,744 -0.11(-3.00%)
Feb 02, 2010 3.350 3.700 3.350 3.670 86,754,384 +0.35(+10.71%)
Feb 01, 2010 3.320 3.370 3.250 3.315 33,316,052 +0.04(+1.07%)
Jan 29, 2010 3.410 3.460 3.250 3.280 41,397,928 -0.10(-2.96%)
Jan 28, 2010 3.540 3.540 3.380 3.380 33,537,114 -0.11(-3.15%)
Jan 27, 2010 3.400 3.510 3.360 3.490 36,271,308 +0.08(+2.35%)
Jan 26, 2010 3.440 3.500 3.320 3.410 35,809,744 -0.03(-0.87%)
Jan 25, 2010 3.430 3.500 3.380 3.440 37,136,328 +0.07(+2.08%)
Jan 22, 2010 3.450 3.580 3.350 3.370 55,688,496 -0.09(-2.60%)
Jan 21, 2010 3.520 3.550 3.400 3.460 67,990,720 -0.09(-2.54%)
Jan 20, 2010 3.620 3.680 3.450 3.550 81,113,176 -0.13(-3.53%)
Jan 19, 2010 3.700 3.710 3.580 3.680 81,027,984 -0.14(-3.66%)
Jan 18, 2010 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jan 15, 2010 3.820 3.880 3.670 3.820 106,338,720 +0.13(+3.52%)
Jan 14, 2010 3.980 4.160 3.640 3.690 149,097,744 -0.31(-7.75%)
Jan 13, 2010 3.950 4.020 3.930 4.000 26,115,628 +0.10(+2.56%)
Jan 12, 2010 3.970 4.020 3.880 3.900 34,504,060 -0.15(-3.70%)
Jan 11, 2010 4.000 4.050 3.960 4.050 32,247,774 +0.10(+2.53%)
Jan 08, 2010 3.960 4.000 3.910 3.950 20,290,854 -0.02(-0.50%)
Jan 07, 2010 4.150 4.170 3.960 3.970 58,771,496 -0.12(-2.93%)
Jan 06, 2010 4.130 4.230 4.020 4.090 38,699,636 -0.04(-0.97%)
Jan 05, 2010 3.920 4.200 3.900 4.130 95,536,504 +0.23(+5.90%)
Jan 04, 2010 3.710 3.920 3.700 3.900 59,295,728 +0.24(+6.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.