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 +0.06 (+0.28%)
Official Closing 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 (%)
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%)
Nov 01, 2016 6.150 6.240 6.050 6.170 12,925,065 +0.01(+0.16%)
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%)
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.