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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sentinelone Inc Cl A (NY: S )

21.13 -0.57 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2009 3.750 3.810 3.650 3.660 23,094,714 -0.11(-2.92%)
Aug 28, 2009 3.820 3.900 3.750 3.770 33,415,112 -0.02(-0.53%)
Aug 27, 2009 3.800 3.830 3.660 3.790 43,957,348 +0.00(+0.00%)
Aug 26, 2009 3.720 3.790 3.630 3.790 48,519,104 +0.14(+3.84%)
Aug 25, 2009 3.830 3.850 3.600 3.650 65,927,236 -0.18(-4.70%)
Aug 24, 2009 3.920 3.920 3.800 3.830 39,731,168 -0.07(-1.79%)
Aug 21, 2009 3.900 3.930 3.840 3.900 28,757,484 +0.07(+1.83%)
Aug 20, 2009 3.790 3.840 3.740 3.830 29,947,024 +0.07(+1.86%)
Aug 19, 2009 3.830 3.875 3.750 3.760 36,628,164 -0.09(-2.34%)
Aug 18, 2009 3.810 3.940 3.810 3.850 35,080,376 +0.12(+3.22%)
Aug 17, 2009 3.710 3.860 3.660 3.730 40,440,276 -0.12(-3.12%)
Aug 14, 2009 3.960 3.990 3.830 3.850 39,206,160 -0.10(-2.53%)
Aug 13, 2009 3.730 3.960 3.700 3.950 71,767,616 +0.26(+7.05%)
Aug 12, 2009 3.570 3.750 3.550 3.690 53,516,664 +0.14(+3.94%)
Aug 11, 2009 3.610 3.650 3.500 3.550 63,984,248 -0.16(-4.31%)
Aug 10, 2009 3.830 3.840 3.660 3.710 63,569,784 -0.08(-2.11%)
Aug 07, 2009 3.880 3.920 3.760 3.790 47,840,256 -0.09(-2.32%)
Aug 06, 2009 3.900 3.940 3.840 3.880 45,280,008 -0.08(-2.02%)
Aug 05, 2009 4.020 4.110 3.960 3.960 59,540,080 -0.09(-2.22%)
Aug 04, 2009 4.000 4.050 3.980 4.050 35,701,880 +0.02(+0.47%)
Aug 03, 2009 4.040 4.070 3.910 4.031 49,964,956 +0.03(+0.78%)
Jul 31, 2009 4.080 4.090 3.970 4.000 50,023,784 -0.02(-0.50%)
Jul 30, 2009 4.150 4.180 3.810 4.020 106,191,208 -0.03(-0.74%)
Jul 29, 2009 4.370 4.400 3.960 4.050 135,819,232 -0.54(-11.76%)
Jul 28, 2009 4.550 4.640 4.360 4.590 69,268,008 +0.04(+0.88%)
Jul 27, 2009 4.550 4.670 4.480 4.550 29,473,790 +0.03(+0.66%)
Jul 24, 2009 4.640 4.680 4.510 4.520 31,879,980 -0.14(-3.00%)
Jul 23, 2009 4.830 4.910 4.630 4.660 33,713,052 -0.12(-2.51%)
Jul 22, 2009 4.690 4.880 4.670 4.780 25,476,684 +0.06(+1.27%)
Jul 21, 2009 4.770 4.780 4.610 4.720 23,636,564 -0.03(-0.63%)
Jul 20, 2009 4.610 4.770 4.590 4.750 23,140,036 +0.16(+3.49%)
Jul 17, 2009 4.660 4.660 4.520 4.590 21,299,182 -0.07(-1.50%)
Jul 16, 2009 4.620 4.700 4.590 4.660 18,262,644 +0.03(+0.65%)
Jul 15, 2009 4.460 4.650 4.450 4.630 29,482,120 +0.25(+5.71%)
Jul 14, 2009 4.350 4.440 4.290 4.380 22,262,756 +0.08(+1.86%)
Jul 13, 2009 4.260 4.350 4.230 4.300 31,785,276 -0.06(-1.38%)
Jul 10, 2009 4.440 4.470 4.210 4.360 28,905,232 -0.10(-2.24%)
Jul 09, 2009 4.340 4.580 4.310 4.460 40,648,696 +0.17(+3.96%)
Jul 08, 2009 4.410 4.440 4.250 4.290 31,287,068 -0.11(-2.50%)
Jul 07, 2009 4.540 4.550 4.380 4.400 20,872,288 -0.07(-1.57%)
Jul 06, 2009 4.390 4.600 4.360 4.470 36,714,464 +0.15(+3.47%)
Jul 02, 2009 4.600 4.600 4.320 4.320 36,427,168 -0.29(-6.29%)
Jul 01, 2009 4.770 4.820 4.600 4.610 41,497,992 -0.20(-4.16%)
Jun 30, 2009 4.880 4.910 4.725 4.810 23,116,486 -0.11(-2.24%)
Jun 29, 2009 4.940 4.990 4.810 4.920 25,454,012 -0.07(-1.40%)
Jun 26, 2009 4.790 4.990 4.590 4.990 46,222,104 +0.31(+6.62%)
Jun 25, 2009 4.599 4.680 4.520 4.680 32,975,436 +0.12(+2.63%)
Jun 24, 2009 4.790 4.830 4.520 4.560 48,951,864 -0.16(-3.39%)
Jun 23, 2009 4.860 4.900 4.700 4.720 28,542,736 -0.11(-2.28%)
Jun 22, 2009 4.930 5.070 4.820 4.830 31,571,308 -0.13(-2.62%)
Jun 19, 2009 5.260 5.300 4.950 4.960 34,572,288 -0.22(-4.25%)
Jun 18, 2009 5.100 5.260 5.060 5.180 33,633,072 +0.07(+1.37%)
Jun 17, 2009 5.480 5.500 5.040 5.110 52,915,272 -0.33(-6.07%)
Jun 16, 2009 5.500 5.780 5.410 5.440 57,206,992 +0.10(+1.87%)
Jun 15, 2009 5.250 5.580 5.150 5.340 60,522,632 +0.05(+0.95%)
Jun 12, 2009 5.050 5.440 5.020 5.290 63,661,288 +0.21(+4.13%)
Jun 11, 2009 4.800 5.160 4.800 5.080 77,217,400 +0.24(+4.96%)
Jun 10, 2009 4.960 5.000 4.710 4.840 53,939,308 -0.11(-2.22%)
Jun 09, 2009 5.010 5.010 4.920 4.950 40,641,304 -0.01(-0.20%)
Jun 08, 2009 4.980 5.000 4.880 4.960 49,184,472 -0.15(-2.94%)
Jun 05, 2009 5.070 5.161 4.940 5.110 44,316,500 +0.08(+1.59%)
Jun 04, 2009 4.880 5.050 4.850 5.030 35,906,568 +0.18(+3.71%)
Jun 03, 2009 5.030 5.080 4.800 4.850 49,026,952 -0.21(-4.15%)
Jun 02, 2009 5.000 5.120 4.900 5.060 50,476,904 +0.06(+1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.