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 )

21.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Oct 31, 2016 6.360 6.375 6.160 6.160 9,653,892 -0.15(-2.38%)
Oct 28, 2016 6.310 6.520 6.300 6.310 14,778,263 +0.02(+0.32%)
Oct 27, 2016 6.400 6.460 6.180 6.290 19,862,034 -0.07(-1.10%)
Oct 26, 2016 6.410 6.510 6.310 6.360 15,675,981 -0.14(-2.15%)
Oct 25, 2016 6.770 6.880 6.250 6.500 47,808,076 -0.42(-6.07%)
Oct 24, 2016 6.600 6.950 6.590 6.920 27,101,192 +0.37(+5.65%)
Oct 21, 2016 6.720 6.740 6.520 6.550 23,888,252 -0.17(-2.53%)
Oct 20, 2016 6.880 6.920 6.702 6.720 13,927,892 -0.16(-2.33%)
Oct 19, 2016 6.870 6.990 6.800 6.880 11,228,391 +0.02(+0.29%)
Oct 18, 2016 7.020 7.160 6.640 6.860 46,109,984 -0.06(-0.87%)
Oct 17, 2016 7.010 7.030 6.840 6.920 12,105,661 -0.11(-1.56%)
Oct 14, 2016 6.920 7.100 6.830 7.030 31,921,728 +0.26(+3.84%)
Oct 13, 2016 6.840 6.970 6.560 6.770 16,974,806 -0.01(-0.15%)
Oct 12, 2016 6.890 7.010 6.760 6.780 22,382,258 +0.00(+0.00%)
Oct 11, 2016 6.710 6.795 6.650 6.780 19,902,824 +0.05(+0.74%)
Oct 10, 2016 6.520 6.790 6.500 6.730 14,511,538 +0.25(+3.86%)
Oct 07, 2016 6.550 6.610 6.430 6.480 12,176,605 -0.05(-0.77%)
Oct 06, 2016 6.620 6.620 6.515 6.530 10,367,651 -0.13(-1.95%)
Oct 05, 2016 6.700 6.725 6.620 6.660 13,969,033 -0.04(-0.60%)
Oct 04, 2016 6.610 6.750 6.580 6.700 19,638,236 +0.13(+1.98%)
Oct 03, 2016 6.610 6.650 6.500 6.570 12,359,911 -0.06(-0.90%)
Sep 30, 2016 6.670 6.720 6.530 6.630 14,651,145 -0.03(-0.45%)
Sep 29, 2016 6.750 6.840 6.650 6.660 11,163,009 -0.12(-1.77%)
Sep 28, 2016 6.730 6.790 6.680 6.780 8,677,954 +0.05(+0.74%)
Sep 27, 2016 6.710 6.790 6.670 6.730 9,734,077 +0.08(+1.20%)
Sep 26, 2016 6.640 6.780 6.630 6.650 13,900,470 +0.01(+0.15%)
Sep 23, 2016 6.610 6.690 6.580 6.640 8,699,931 +0.02(+0.30%)
Sep 22, 2016 6.440 6.650 6.380 6.620 18,137,872 +0.26(+4.09%)
Sep 21, 2016 6.300 6.450 6.230 6.360 21,451,004 +0.15(+2.42%)
Sep 20, 2016 6.720 6.940 6.180 6.210 53,369,148 -0.44(-6.62%)
Sep 19, 2016 6.680 6.730 6.550 6.650 15,671,372 +0.00(+0.00%)
Sep 16, 2016 6.790 6.840 6.590 6.650 30,181,178 -0.14(-2.06%)
Sep 15, 2016 6.530 6.845 6.525 6.790 25,798,040 +0.28(+4.30%)
Sep 14, 2016 6.590 6.635 6.450 6.510 19,321,274 -0.05(-0.76%)
Sep 13, 2016 6.880 6.970 6.450 6.560 27,275,802 -0.36(-5.20%)
Sep 12, 2016 6.540 7.010 6.420 6.920 32,335,660 +0.27(+4.06%)
Sep 09, 2016 6.730 6.965 6.560 6.650 26,606,346 -0.15(-2.21%)
Sep 08, 2016 6.620 7.030 6.505 6.800 46,500,792 +0.17(+2.56%)
Sep 07, 2016 6.320 6.635 6.310 6.630 28,278,374 +0.29(+4.57%)
Sep 06, 2016 6.440 6.450 6.300 6.340 11,823,499 -0.08(-1.25%)
Sep 02, 2016 6.200 6.420 6.420 6.420 18,017,800 +0.22(+3.55%)
Sep 01, 2016 6.180 6.250 6.160 6.200 13,396,932 +0.02(+0.32%)
Aug 31, 2016 6.120 6.240 6.080 6.180 14,909,822 +0.04(+0.65%)
Aug 30, 2016 6.200 6.250 6.120 6.140 8,671,688 -0.09(-1.44%)
Aug 29, 2016 6.170 6.260 6.130 6.230 11,144,066 +0.09(+1.47%)
Aug 26, 2016 6.140 6.300 6.070 6.140 20,692,356 -0.04(-0.65%)
Aug 25, 2016 5.980 6.190 5.920 6.180 13,517,161 +0.09(+1.48%)
Aug 24, 2016 6.090 6.180 6.070 6.090 13,410,150 -0.03(-0.49%)
Aug 23, 2016 6.040 6.160 6.020 6.120 16,628,172 +0.08(+1.32%)
Aug 22, 2016 5.900 6.060 5.890 6.040 12,862,693 +0.11(+1.85%)
Aug 19, 2016 6.010 6.040 5.850 5.930 14,132,235 -0.09(-1.50%)
Aug 18, 2016 5.950 6.100 5.950 6.020 10,135,376 +0.01(+0.17%)
Aug 17, 2016 6.050 6.070 5.870 6.010 15,737,154 -0.04(-0.66%)
Aug 16, 2016 6.130 6.180 6.040 6.050 12,837,216 -0.10(-1.63%)
Aug 15, 2016 6.100 6.180 6.070 6.150 14,833,214 +0.06(+0.99%)
Aug 12, 2016 6.130 6.145 6.050 6.090 10,582,994 -0.01(-0.16%)
Aug 11, 2016 6.160 6.200 5.965 6.100 15,829,043 -0.06(-0.97%)
Aug 10, 2016 6.200 6.260 6.150 6.160 13,055,402 -0.02(-0.32%)
Aug 09, 2016 6.220 6.250 6.115 6.180 10,292,471 -0.04(-0.64%)
Aug 08, 2016 6.170 6.280 6.160 6.220 17,803,864 +0.05(+0.81%)
Aug 05, 2016 6.220 6.350 6.140 6.170 20,615,274 -0.05(-0.80%)
Aug 04, 2016 6.030 6.250 5.980 6.220 16,892,086 +0.13(+2.13%)
Aug 03, 2016 5.940 6.120 5.870 6.090 15,262,306 +0.13(+2.18%)
Aug 02, 2016 6.120 6.190 5.860 5.960 24,504,784 -0.16(-2.61%)
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.