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 )

21.66 -0.04 (-0.16%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
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%)
Nov 01, 2011 2.530 2.580 2.470 2.490 41,122,972 -0.08(-3.11%)
Oct 31, 2011 2.690 2.695 2.560 2.570 42,800,684 -0.15(-5.51%)
Oct 28, 2011 2.650 2.820 2.640 2.720 66,447,524 +0.09(+3.42%)
Oct 27, 2011 2.670 2.700 2.530 2.630 58,850,516 +0.12(+4.78%)
Oct 26, 2011 2.650 2.680 2.370 2.510 118,057,936 -0.19(-7.04%)
Oct 25, 2011 2.710 2.720 2.530 2.700 61,157,872 +0.01(+0.37%)
Oct 24, 2011 2.770 2.790 2.650 2.690 72,716,224 -0.08(-2.89%)
Oct 21, 2011 2.770 2.790 2.710 2.770 43,126,692 +0.06(+2.21%)
Oct 20, 2011 2.810 2.820 2.700 2.710 35,920,656 -0.09(-3.21%)
Oct 19, 2011 2.810 2.950 2.760 2.800 40,989,752 -0.08(-2.78%)
Oct 18, 2011 2.810 2.890 2.770 2.880 41,964,096 +0.07(+2.49%)
Oct 17, 2011 2.830 2.880 2.750 2.810 75,189,832 +0.02(+0.72%)
Oct 14, 2011 3.000 3.010 2.710 2.790 123,126,832 +0.01(+0.36%)
Oct 13, 2011 2.570 2.810 2.550 2.780 98,413,440 +0.21(+8.17%)
Oct 12, 2011 2.470 2.710 2.410 2.570 123,386,184 +0.19(+7.98%)
Oct 11, 2011 2.190 2.410 2.150 2.380 145,475,024 +0.16(+7.21%)
Oct 10, 2011 2.380 2.380 2.100 2.220 306,344,928 -0.19(-7.88%)
Oct 07, 2011 3.085 3.390 2.400 2.410 256,555,280 -0.60(-19.93%)
Oct 06, 2011 2.900 3.030 2.900 3.010 46,254,112 +0.15(+5.24%)
Oct 05, 2011 2.840 2.860 2.730 2.860 43,066,888 +0.00(+0.00%)
Oct 04, 2011 2.820 2.890 2.250 2.860 163,737,968 +0.13(+4.76%)
Oct 03, 2011 3.025 3.040 2.720 2.730 97,091,240 -0.31(-10.20%)
Sep 30, 2011 3.095 3.120 3.040 3.040 36,215,576 -0.09(-2.88%)
Sep 29, 2011 3.130 3.230 3.080 3.130 42,522,632 +0.05(+1.62%)
Sep 28, 2011 3.170 3.200 3.080 3.080 31,929,350 -0.05(-1.60%)
Sep 27, 2011 3.180 3.280 3.110 3.130 49,203,808 +0.04(+1.29%)
Sep 26, 2011 3.220 3.220 3.065 3.090 58,058,092 -0.09(-2.83%)
Sep 23, 2011 3.030 3.240 3.000 3.180 60,305,908 +0.17(+5.65%)
Sep 22, 2011 3.170 3.220 2.950 3.010 98,816,288 -0.24(-7.38%)
Sep 21, 2011 3.370 3.450 3.250 3.250 34,910,152 -0.08(-2.40%)
Sep 20, 2011 3.380 3.420 3.320 3.330 24,940,196 -0.02(-0.60%)
Sep 19, 2011 3.290 3.380 3.250 3.350 39,074,764 -0.01(-0.30%)
Sep 16, 2011 3.460 3.470 3.240 3.360 76,273,616 -0.08(-2.33%)
Sep 15, 2011 3.540 3.550 3.410 3.440 57,653,064 -0.09(-2.55%)
Sep 14, 2011 3.550 3.580 3.370 3.530 61,512,080 -0.04(-1.12%)
Sep 13, 2011 3.400 3.590 3.380 3.570 48,020,376 +0.17(+5.00%)
Sep 12, 2011 3.390 3.430 3.310 3.400 37,792,672 -0.05(-1.45%)
Sep 09, 2011 3.420 3.490 3.360 3.450 82,641,528 +0.00(+0.00%)
Sep 08, 2011 3.450 3.490 3.400 3.450 30,133,652 -0.02(-0.58%)
Sep 07, 2011 3.480 3.490 3.380 3.470 37,125,252 +0.10(+2.97%)
Sep 06, 2011 3.420 3.510 3.340 3.370 36,765,700 -0.16(-4.53%)
Sep 05, 2011 3.520 3.610 3.500 3.530 55,937,504 +0.00(+0.00%)
Sep 02, 2011 3.520 3.610 3.500 3.530 55,917,608 -0.21(-5.61%)
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.