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, 2017 9.150 9.650 9.050 9.230 36,493,552 +0.12(+1.32%)
Jan 30, 2017 9.250 9.310 9.030 9.110 19,485,056 -0.11(-1.19%)
Jan 27, 2017 9.470 9.470 9.220 9.220 14,100,330 -0.21(-2.23%)
Jan 26, 2017 9.250 9.480 9.249 9.430 15,312,860 +0.24(+2.61%)
Jan 25, 2017 9.200 9.230 9.110 9.190 14,416,624 +0.00(+0.00%)
Jan 24, 2017 9.200 9.220 9.060 9.190 17,439,308 +0.01(+0.11%)
Jan 23, 2017 9.000 9.250 8.980 9.180 27,490,568 +0.25(+2.80%)
Jan 20, 2017 9.000 9.090 8.870 8.930 26,215,808 -0.04(-0.45%)
Jan 19, 2017 8.800 9.100 8.780 8.970 23,792,264 +0.24(+2.75%)
Jan 18, 2017 8.690 8.760 8.605 8.730 11,496,361 +0.08(+0.92%)
Jan 17, 2017 8.650 8.960 8.575 8.650 31,131,048 +0.04(+0.46%)
Jan 13, 2017 8.610 8.610 8.610 0 +0.15(+1.77%)
Jan 12, 2017 8.600 8.620 8.320 8.460 13,501,515 -0.17(-1.97%)
Jan 11, 2017 8.750 8.760 8.530 8.630 10,337,613 -0.13(-1.48%)
Jan 10, 2017 8.700 8.770 8.600 8.760 13,193,786 +0.06(+0.69%)
Jan 09, 2017 8.690 8.750 8.590 8.700 11,230,834 +0.01(+0.12%)
Jan 06, 2017 8.800 8.880 8.670 8.690 12,732,160 -0.08(-0.91%)
Jan 05, 2017 8.920 9.000 8.710 8.770 26,917,072 -0.02(-0.23%)
Jan 04, 2017 8.600 8.860 8.480 8.790 30,527,150 +0.23(+2.69%)
Jan 03, 2017 8.510 8.580 8.430 8.560 27,391,148 +0.14(+1.66%)
Dec 30, 2016 8.420 8.420 8.420 0 -0.39(-4.43%)
Dec 29, 2016 8.770 8.895 8.700 8.810 13,925,428 +0.09(+1.03%)
Dec 28, 2016 8.670 8.760 8.670 8.720 10,935,068 +0.03(+0.35%)
Dec 27, 2016 8.480 8.730 8.460 8.690 9,577,356 +0.19(+2.24%)
Dec 23, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 22, 2016 8.370 8.586 8.270 8.500 10,575,081 +0.09(+1.07%)
Dec 21, 2016 8.390 8.480 8.340 8.410 8,845,024 -0.02(-0.24%)
Dec 20, 2016 8.450 8.500 8.387 8.430 10,992,294 -0.01(-0.12%)
Dec 19, 2016 8.270 8.486 8.250 8.440 8,890,156 +0.20(+2.43%)
Dec 16, 2016 8.500 8.500 8.220 8.240 12,130,379 -0.21(-2.49%)
Dec 15, 2016 8.330 8.500 8.300 8.450 11,478,686 +0.12(+1.44%)
Dec 14, 2016 8.290 8.490 8.235 8.330 16,768,865 +0.05(+0.60%)
Dec 13, 2016 8.240 8.350 8.040 8.280 19,036,446 +0.08(+0.98%)
Dec 12, 2016 8.360 8.400 8.120 8.200 19,829,490 -0.28(-3.30%)
Dec 09, 2016 8.710 8.800 8.415 8.480 19,560,796 -0.26(-2.97%)
Dec 08, 2016 8.890 8.940 8.710 8.740 30,509,630 -0.16(-1.80%)
Dec 07, 2016 8.440 8.980 8.170 8.900 61,584,368 +0.73(+8.94%)
Dec 06, 2016 8.080 8.610 7.930 8.170 53,249,888 +0.12(+1.49%)
Dec 05, 2016 8.010 8.100 7.950 8.050 17,366,752 +0.07(+0.88%)
Dec 02, 2016 7.910 8.000 7.910 7.980 8,775,180 +0.04(+0.50%)
Dec 01, 2016 7.850 8.000 7.840 7.940 11,287,424 +0.10(+1.28%)
Nov 30, 2016 8.100 8.110 7.840 7.840 17,325,992 -0.16(-2.00%)
Nov 29, 2016 7.900 8.100 7.890 8.000 18,199,512 +0.14(+1.78%)
Nov 28, 2016 7.810 7.955 7.800 7.860 10,963,954 -0.03(-0.38%)
Nov 25, 2016 7.690 7.935 7.670 7.890 9,176,467 +0.20(+2.60%)
Nov 23, 2016 7.690 7.690 7.690 0 +0.04(+0.52%)
Nov 22, 2016 7.480 7.670 7.460 7.650 15,499,228 +0.20(+2.68%)
Nov 21, 2016 7.430 7.590 7.390 7.450 14,376,985 +0.10(+1.36%)
Nov 18, 2016 7.530 7.560 7.290 7.350 16,789,652 -0.14(-1.87%)
Nov 17, 2016 7.690 7.710 7.460 7.490 13,948,622 -0.19(-2.47%)
Nov 16, 2016 7.710 7.810 7.425 7.680 22,538,104 -0.06(-0.78%)
Nov 15, 2016 7.500 7.770 7.410 7.740 20,365,236 +0.24(+3.20%)
Nov 14, 2016 7.130 7.540 7.100 7.500 26,701,156 +0.41(+5.78%)
Nov 11, 2016 7.010 7.190 6.850 7.090 17,662,824 +0.01(+0.14%)
Nov 10, 2016 7.130 7.440 6.920 7.080 34,257,312 -0.03(-0.42%)
Nov 09, 2016 6.220 6.890 6.200 7.110 78,908,560 +0.84(+13.40%)
Nov 08, 2016 6.210 6.370 6.170 6.270 14,830,209 +0.09(+1.46%)
Nov 07, 2016 6.310 6.310 6.130 6.180 16,584,453 +0.05(+0.82%)
Nov 04, 2016 6.070 6.290 6.070 6.130 13,696,530 +0.06(+0.99%)
Nov 03, 2016 5.980 6.160 5.950 6.070 24,795,144 +0.12(+2.02%)
Nov 02, 2016 6.150 6.150 5.830 5.950 21,770,502 -0.22(-3.57%)
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.