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 (%)
Dec 31, 2013 10.65 10.75 10.75 10.75 12,103,100 +0.17(+1.61%)
Dec 30, 2013 10.89 11.00 10.44 10.58 22,527,174 -0.21(-1.95%)
Dec 27, 2013 10.17 11.47 10.14 10.79 50,749,776 +0.83(+8.33%)
Dec 26, 2013 9.790 9.970 9.790 9.960 18,242,916 +0.30(+3.11%)
Dec 24, 2013 9.680 9.730 9.550 9.660 9,959,222 -0.02(-0.21%)
Dec 23, 2013 9.930 9.970 9.600 9.680 21,843,168 -0.18(-1.83%)
Dec 20, 2013 9.500 9.870 9.390 9.860 42,108,924 +0.62(+6.71%)
Dec 19, 2013 8.970 9.350 8.920 9.240 26,766,974 +0.29(+3.24%)
Dec 18, 2013 8.720 8.990 8.670 8.950 22,806,104 +0.19(+2.17%)
Dec 17, 2013 8.370 8.810 8.340 8.760 28,906,784 +0.45(+5.42%)
Dec 16, 2013 8.680 8.880 8.160 8.310 36,581,868 -0.12(-1.42%)
Dec 13, 2013 8.150 8.600 8.135 8.430 19,442,706 +0.28(+3.44%)
Dec 12, 2013 8.130 8.170 7.990 8.150 16,535,402 +0.04(+0.49%)
Dec 11, 2013 7.980 8.110 7.960 8.110 15,245,151 +0.13(+1.63%)
Dec 10, 2013 7.940 7.980 7.830 7.980 17,852,868 -0.01(-0.13%)
Dec 09, 2013 7.950 8.055 7.920 7.990 14,513,628 +0.10(+1.27%)
Dec 06, 2013 8.020 8.075 7.870 7.890 18,082,684 -0.11(-1.38%)
Dec 05, 2013 8.140 8.290 7.910 8.000 18,850,110 +0.05(+0.63%)
Dec 04, 2013 8.000 8.120 7.810 7.950 18,941,080 -0.09(-1.12%)
Dec 03, 2013 8.120 8.230 7.960 8.040 23,780,782 -0.16(-1.95%)
Dec 02, 2013 8.300 8.380 8.050 8.200 16,166,045 -0.19(-2.26%)
Nov 29, 2013 8.450 8.750 8.385 8.390 14,733,504 +0.03(+0.36%)
Nov 27, 2013 8.270 8.470 8.130 8.360 13,808,052 +0.21(+2.58%)
Nov 26, 2013 7.800 8.340 7.800 8.150 29,563,308 +0.33(+4.22%)
Nov 25, 2013 7.780 7.880 7.660 7.820 9,040,729 -0.01(-0.13%)
Nov 22, 2013 7.940 8.020 7.800 7.830 22,487,236 -0.12(-1.51%)
Nov 21, 2013 7.370 8.190 7.360 7.950 43,878,664 +0.60(+8.16%)
Nov 20, 2013 7.510 7.750 7.320 7.350 23,069,288 -0.14(-1.87%)
Nov 19, 2013 7.670 7.685 7.440 7.490 11,613,073 -0.15(-1.96%)
Nov 18, 2013 7.440 7.800 7.440 7.640 31,631,096 +0.22(+2.96%)
Nov 15, 2013 7.100 7.430 7.070 7.420 22,396,348 +0.31(+4.36%)
Nov 14, 2013 7.040 7.120 7.000 7.110 8,671,907 +0.12(+1.72%)
Nov 12, 2013 7.010 7.010 6.900 6.990 8,642,483 +0.01(+0.14%)
Nov 11, 2013 7.090 7.090 6.940 6.980 7,415,935 -0.09(-1.27%)
Nov 08, 2013 7.000 7.090 6.900 7.070 19,944,260 +0.08(+1.14%)
Nov 07, 2013 7.090 7.120 6.810 6.990 18,457,060 -0.08(-1.13%)
Nov 06, 2013 7.210 7.280 7.010 7.070 16,774,457 -0.12(-1.67%)
Nov 05, 2013 7.070 7.360 6.900 7.190 49,412,808 +0.16(+2.28%)
Nov 04, 2013 6.910 7.120 6.900 7.030 19,481,216 +0.16(+2.33%)
Nov 01, 2013 6.730 6.870 6.730 6.870 13,936,720 +0.14(+2.08%)
Oct 31, 2013 6.850 6.890 6.670 6.730 22,000,764 -0.20(-2.89%)
Oct 30, 2013 6.760 7.000 6.410 6.930 52,939,536 +0.25(+3.74%)
Oct 29, 2013 6.600 6.820 6.600 6.680 22,953,812 +0.07(+1.06%)
Oct 28, 2013 6.480 6.680 6.460 6.610 21,168,604 +0.16(+2.48%)
Oct 25, 2013 6.510 6.530 6.390 6.450 12,522,543 -0.07(-1.07%)
Oct 24, 2013 6.390 6.530 6.360 6.520 13,992,933 +0.09(+1.40%)
Oct 23, 2013 6.370 6.440 6.300 6.430 9,674,832 +0.04(+0.63%)
Oct 22, 2013 6.390 6.460 6.300 6.390 10,193,725 +0.04(+0.63%)
Oct 21, 2013 6.450 6.480 6.330 6.350 5,440,117 -0.05(-0.78%)
Oct 18, 2013 6.460 6.545 6.300 6.400 15,582,373 -0.02(-0.31%)
Oct 17, 2013 6.360 6.420 6.240 6.420 13,347,948 +0.12(+1.90%)
Oct 16, 2013 6.100 6.350 6.090 6.300 23,806,982 +0.27(+4.48%)
Oct 15, 2013 6.110 6.110 5.950 6.030 18,517,176 +0.00(+0.00%)
Oct 14, 2013 6.000 6.090 6.000 6.030 8,165,727 +0.03(+0.50%)
Oct 11, 2013 6.030 6.150 5.930 6.000 17,832,436 +0.03(+0.50%)
Oct 10, 2013 6.040 6.080 5.920 5.970 23,700,356 -0.03(-0.50%)
Oct 09, 2013 6.140 6.170 5.990 6.000 15,896,264 -0.13(-2.12%)
Oct 08, 2013 6.380 6.430 6.110 6.130 19,654,364 -0.25(-3.92%)
Oct 07, 2013 6.410 6.450 6.360 6.380 6,711,095 -0.06(-0.93%)
Oct 04, 2013 6.290 6.440 6.260 6.440 10,849,146 +0.15(+2.38%)
Oct 03, 2013 6.340 6.370 6.250 6.290 20,216,410 -0.06(-0.94%)
Oct 02, 2013 6.260 6.350 6.220 6.350 9,544,602 +0.06(+0.95%)
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.