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 )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2012 2.140 2.170 2.100 2.120 61,734,824 -0.04(-1.85%)
Jan 30, 2012 2.170 2.180 2.130 2.160 34,530,872 -0.01(-0.46%)
Jan 27, 2012 2.170 2.190 2.160 2.170 25,638,042 +0.00(+0.00%)
Jan 26, 2012 2.210 2.260 2.170 2.170 52,702,888 -0.03(-1.36%)
Jan 25, 2012 2.200 2.220 2.130 2.200 50,355,136 +0.03(+1.38%)
Jan 24, 2012 2.250 2.270 2.160 2.170 53,913,176 -0.08(-3.56%)
Jan 23, 2012 2.270 2.300 2.250 2.250 27,432,568 -0.02(-0.88%)
Jan 20, 2012 2.340 2.350 2.250 2.270 35,729,664 -0.07(-2.99%)
Jan 19, 2012 2.340 2.360 2.300 2.340 21,012,068 +0.01(+0.43%)
Jan 18, 2012 2.230 2.330 2.220 2.330 24,581,696 +0.12(+5.43%)
Jan 17, 2012 2.330 2.350 2.210 2.210 39,865,700 -0.10(-4.33%)
Jan 16, 2012 2.330 2.340 2.280 2.310 18,287,068 +0.00(+0.00%)
Jan 13, 2012 2.330 2.340 2.280 2.310 18,264,332 -0.01(-0.43%)
Jan 12, 2012 2.330 2.370 2.300 2.320 47,099,596 +0.02(+0.87%)
Jan 11, 2012 2.210 2.320 2.210 2.300 32,290,784 +0.07(+3.14%)
Jan 10, 2012 2.240 2.240 2.190 2.230 29,952,024 +0.03(+1.36%)
Jan 09, 2012 2.220 2.230 2.170 2.200 39,691,752 +0.01(+0.46%)
Jan 06, 2012 2.260 2.280 2.160 2.190 50,666,524 -0.05(-2.23%)
Jan 05, 2012 2.310 2.320 2.220 2.240 33,958,136 -0.07(-3.03%)
Jan 04, 2012 2.330 2.340 2.280 2.310 21,190,080 -0.03(-1.28%)
Jan 03, 2012 2.390 2.410 2.310 2.340 31,373,186 +0.00(+0.00%)
Jan 02, 2012 2.310 2.350 2.310 2.340 21,876,274 +0.00(+0.00%)
Dec 30, 2011 2.310 2.350 2.310 2.340 21,865,674 +0.03(+1.30%)
Dec 29, 2011 2.270 2.310 2.260 2.310 18,394,308 +0.03(+1.32%)
Dec 28, 2011 2.320 2.340 2.250 2.280 19,925,480 -0.04(-1.72%)
Dec 27, 2011 2.330 2.350 2.320 2.320 11,657,842 +0.01(+0.43%)
Dec 26, 2011 2.360 2.370 2.310 2.310 14,158,478 +0.00(+0.00%)
Dec 23, 2011 2.360 2.370 2.310 2.310 14,124,503 -0.04(-1.70%)
Dec 22, 2011 2.310 2.350 2.300 2.350 34,816,928 +0.02(+0.86%)
Dec 21, 2011 2.370 2.390 2.280 2.330 25,686,616 -0.03(-1.27%)
Dec 20, 2011 2.260 2.400 2.180 2.360 73,116,864 +0.20(+9.26%)
Dec 19, 2011 2.240 2.300 2.150 2.160 28,273,040 -0.09(-4.00%)
Dec 16, 2011 2.300 2.310 2.230 2.250 38,191,488 -0.03(-1.32%)
Dec 15, 2011 2.330 2.330 2.210 2.280 36,905,196 +0.01(+0.44%)
Dec 14, 2011 2.390 2.400 2.260 2.270 32,185,450 -0.12(-5.02%)
Dec 13, 2011 2.410 2.530 2.370 2.390 42,595,564 +0.02(+0.84%)
Dec 12, 2011 2.440 2.460 2.370 2.370 26,222,340 -0.10(-4.05%)
Dec 09, 2011 2.480 2.480 2.420 2.470 23,208,814 +0.03(+1.23%)
Dec 08, 2011 2.530 2.549 2.420 2.440 29,128,616 -0.12(-4.69%)
Dec 07, 2011 2.540 2.560 2.510 2.560 25,283,052 -0.05(-1.92%)
Dec 06, 2011 2.630 2.650 2.510 2.610 35,100,592 -0.04(-1.51%)
Dec 05, 2011 2.660 2.670 2.600 2.650 37,025,628 +0.05(+1.92%)
Dec 02, 2011 2.730 2.730 2.560 2.600 35,554,808 -0.10(-3.70%)
Dec 01, 2011 2.680 2.850 2.550 2.700 67,032,424 +0.00(+0.00%)
Nov 30, 2011 2.570 2.700 2.550 2.700 52,460,888 +0.20(+8.00%)
Nov 29, 2011 2.470 2.530 2.430 2.500 35,217,416 +0.05(+2.04%)
Nov 28, 2011 2.510 2.590 2.400 2.450 55,036,776 +0.07(+2.94%)
Nov 25, 2011 2.520 2.580 2.340 2.380 22,576,304 -0.09(-3.64%)
Nov 24, 2011 2.570 2.620 2.460 2.470 34,418,108 +0.00(+0.00%)
Nov 23, 2011 2.570 2.620 2.460 2.470 34,390,272 -0.15(-5.73%)
Nov 22, 2011 2.620 2.620 2.520 2.620 33,740,596 +0.02(+0.77%)
Nov 21, 2011 2.580 2.630 2.540 2.600 23,940,892 -0.02(-0.76%)
Nov 18, 2011 2.740 2.750 2.510 2.620 54,763,108 -0.08(-2.96%)
Nov 17, 2011 2.850 2.860 2.680 2.700 33,021,024 -0.15(-5.26%)
Nov 16, 2011 2.850 2.910 2.820 2.850 28,178,568 -0.07(-2.40%)
Nov 15, 2011 2.860 2.930 2.825 2.920 23,677,992 +0.06(+2.10%)
Nov 14, 2011 2.900 2.930 2.850 2.860 25,918,324 -0.05(-1.72%)
Nov 11, 2011 2.870 2.930 2.845 2.910 28,318,204 +0.07(+2.46%)
Nov 10, 2011 2.860 2.900 2.810 2.840 25,274,680 +0.10(+3.65%)
Nov 09, 2011 2.830 2.900 2.740 2.740 41,183,884 -0.15(-5.19%)
Nov 08, 2011 2.880 2.940 2.820 2.890 35,868,768 -0.02(-0.69%)
Nov 07, 2011 2.865 2.920 2.750 2.910 40,613,468 +0.04(+1.39%)
Nov 04, 2011 2.770 2.890 2.765 2.870 55,642,552 +0.06(+2.14%)
Nov 03, 2011 2.740 2.840 2.690 2.810 68,028,904 +0.09(+3.31%)
Nov 02, 2011 2.580 2.720 2.560 2.720 51,645,320 +0.23(+9.24%)
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.