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 (%)
May 31, 2013 7.310 7.500 7.250 7.300 87,044,768 -0.04(-0.54%)
May 30, 2013 7.230 7.370 7.200 7.340 61,030,992 +0.06(+0.82%)
May 29, 2013 7.300 7.310 7.230 7.280 20,680,736 +0.01(+0.14%)
May 28, 2013 7.320 7.360 7.260 7.270 30,584,524 -0.06(-0.82%)
May 27, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.00(+0.00%)
May 24, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.02(+0.27%)
May 23, 2013 7.260 7.370 7.250 7.310 18,594,252 +0.01(+0.14%)
May 22, 2013 7.380 7.390 7.270 7.300 25,085,236 -0.09(-1.22%)
May 21, 2013 7.390 7.400 7.340 7.390 33,968,048 +0.10(+1.37%)
May 20, 2013 7.320 7.370 7.250 7.290 36,573,148 -0.03(-0.41%)
May 17, 2013 7.300 7.350 7.250 7.320 40,015,088 +0.04(+0.55%)
May 16, 2013 7.270 7.350 7.260 7.280 60,024,712 +0.03(+0.41%)
May 15, 2013 7.260 7.335 7.220 7.250 43,159,768 +0.07(+0.97%)
May 13, 2013 7.320 7.330 7.160 7.180 77,011,368 -0.18(-2.45%)
May 10, 2013 7.390 7.400 7.330 7.360 45,749,468 +0.01(+0.14%)
May 09, 2013 7.380 7.400 7.320 7.350 72,035,472 +0.03(+0.41%)
May 08, 2013 7.240 7.320 7.230 7.320 27,002,346 +0.10(+1.39%)
May 07, 2013 7.210 7.280 7.200 7.220 41,979,596 +0.02(+0.28%)
May 06, 2013 7.150 7.200 7.130 7.200 22,711,642 +0.05(+0.70%)
May 03, 2013 7.100 7.160 7.100 7.150 45,426,120 +0.05(+0.70%)
May 02, 2013 7.080 7.110 7.060 7.100 50,399,452 +0.04(+0.57%)
May 01, 2013 7.070 7.120 7.050 7.060 43,014,968 +0.01(+0.14%)
Apr 30, 2013 7.160 7.160 7.020 7.050 89,156,184 -0.07(-0.98%)
Apr 29, 2013 7.110 7.157 7.100 7.120 30,245,918 +0.00(+0.00%)
Apr 26, 2013 7.170 7.190 7.120 7.120 78,687,200 -0.02(-0.28%)
Apr 25, 2013 7.110 7.220 7.090 7.140 83,479,536 +0.05(+0.71%)
Apr 24, 2013 7.105 7.190 7.010 7.090 118,338,352 -0.01(-0.14%)
Apr 23, 2013 7.145 7.190 7.100 7.100 49,205,144 -0.07(-0.98%)
Apr 22, 2013 7.170 7.200 7.125 7.170 43,805,352 +0.00(+0.00%)
Apr 19, 2013 7.150 7.210 7.110 7.170 99,643,304 -0.02(-0.28%)
Apr 18, 2013 7.120 7.210 7.100 7.190 86,698,672 +0.10(+1.41%)
Apr 17, 2013 7.210 7.350 7.070 7.090 118,818,728 -0.11(-1.53%)
Apr 16, 2013 7.135 7.220 7.090 7.200 126,041,392 +0.14(+1.98%)
Apr 15, 2013 7.220 7.330 6.900 7.060 440,481,408 +0.84(+13.50%)
Apr 12, 2013 6.210 6.270 6.160 6.220 46,111,272 -0.04(-0.64%)
Apr 11, 2013 6.230 6.280 6.210 6.260 29,935,656 +0.01(+0.16%)
Apr 10, 2013 6.300 6.300 6.240 6.250 34,743,472 -0.03(-0.48%)
Apr 09, 2013 6.300 6.310 6.240 6.280 22,445,224 -0.02(-0.32%)
Apr 08, 2013 6.230 6.330 6.220 6.300 26,202,080 +0.07(+1.12%)
Apr 05, 2013 6.180 6.230 6.150 6.230 18,089,936 +0.02(+0.32%)
Apr 04, 2013 6.150 6.240 6.120 6.210 22,224,314 +0.05(+0.81%)
Apr 03, 2013 6.220 6.235 6.140 6.160 27,390,292 -0.07(-1.12%)
Apr 02, 2013 6.250 6.270 6.210 6.230 23,271,816 -0.02(-0.32%)
Apr 01, 2013 6.240 6.250 6.160 6.250 26,945,084 +0.04(+0.64%)
Mar 29, 2013 6.060 6.210 6.050 6.210 53,861,792 +0.00(+0.00%)
Mar 28, 2013 6.060 6.210 6.050 6.210 53,632,680 +0.17(+2.81%)
Mar 27, 2013 6.020 6.080 6.000 6.040 40,177,216 -0.01(-0.17%)
Mar 26, 2013 6.050 6.130 6.000 6.050 46,170,728 +0.02(+0.33%)
Mar 25, 2013 6.150 6.180 6.010 6.030 48,354,924 -0.11(-1.79%)
Mar 22, 2013 6.060 6.220 6.050 6.140 57,227,008 +0.08(+1.32%)
Mar 21, 2013 6.000 6.090 6.000 6.060 26,558,656 +0.03(+0.50%)
Mar 20, 2013 6.010 6.110 5.990 6.030 40,249,396 +0.00(+0.00%)
Mar 19, 2013 5.860 6.090 5.860 6.030 95,286,136 +0.16(+2.73%)
Mar 18, 2013 5.800 5.920 5.790 5.870 28,272,588 +0.06(+1.03%)
Mar 15, 2013 5.870 5.920 5.810 5.810 48,816,036 -0.05(-0.85%)
Mar 14, 2013 5.910 5.910 5.860 5.860 20,382,056 -0.02(-0.34%)
Mar 13, 2013 5.910 5.930 5.880 5.880 16,996,380 -0.04(-0.68%)
Mar 12, 2013 5.850 5.935 5.840 5.920 23,740,064 +0.06(+1.02%)
Mar 11, 2013 5.860 5.880 5.830 5.860 15,566,869 -0.02(-0.34%)
Mar 08, 2013 5.870 5.900 5.820 5.880 15,213,311 +0.03(+0.51%)
Mar 07, 2013 5.880 5.905 5.830 5.850 13,156,829 -0.02(-0.34%)
Mar 06, 2013 5.880 5.920 5.860 5.870 22,610,312 +0.00(+0.00%)
Mar 05, 2013 5.840 5.880 5.840 5.870 12,401,430 +0.04(+0.69%)
Mar 04, 2013 5.780 5.860 5.770 5.830 15,924,877 +0.03(+0.52%)
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.