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 (%)
Feb 28, 2013 5.840 5.870 5.800 5.800 16,929,684 -0.06(-1.02%)
Feb 27, 2013 5.805 5.880 5.780 5.860 21,003,396 +0.08(+1.38%)
Feb 26, 2013 5.750 5.800 5.720 5.780 21,201,994 +0.05(+0.87%)
Feb 25, 2013 5.800 5.820 5.730 5.730 18,637,480 -0.09(-1.55%)
Feb 22, 2013 5.820 5.830 5.770 5.820 20,413,990 +0.03(+0.52%)
Feb 21, 2013 5.760 5.840 5.710 5.790 26,457,922 +0.00(+0.00%)
Feb 20, 2013 5.870 5.880 5.790 5.790 24,160,890 -0.11(-1.86%)
Feb 19, 2013 5.920 5.930 5.840 5.900 19,291,872 -0.01(-0.17%)
Feb 18, 2013 5.910 5.920 5.853 5.910 34,790,420 +0.00(+0.00%)
Feb 15, 2013 5.910 5.920 5.853 5.910 34,777,544 +0.04(+0.68%)
Feb 14, 2013 5.840 5.880 5.810 5.870 28,893,904 +0.01(+0.17%)
Feb 13, 2013 5.890 5.910 5.830 5.860 23,134,560 -0.05(-0.85%)
Feb 12, 2013 5.780 5.950 5.770 5.910 66,007,464 +0.12(+2.07%)
Feb 11, 2013 5.740 5.800 5.710 5.790 17,886,292 +0.02(+0.35%)
Feb 08, 2013 5.730 5.770 5.670 5.770 44,887,360 +0.03(+0.52%)
Feb 07, 2013 5.720 5.790 5.670 5.740 85,934,424 -0.03(-0.52%)
Feb 06, 2013 5.680 5.770 5.660 5.770 33,427,364 +0.06(+1.05%)
Feb 05, 2013 5.700 5.720 5.660 5.710 23,097,028 -0.03(-0.52%)
Feb 04, 2013 5.650 5.750 5.640 5.740 61,960,320 +0.05(+0.88%)
Feb 01, 2013 5.640 5.730 5.630 5.690 59,153,576 +0.06(+1.07%)
Jan 31, 2013 5.650 5.670 5.620 5.630 40,003,364 -0.02(-0.35%)
Jan 30, 2013 5.580 5.690 5.560 5.650 67,206,640 +0.01(+0.18%)
Jan 29, 2013 5.560 5.710 5.530 5.640 111,658,136 +0.08(+1.44%)
Jan 28, 2013 5.630 5.630 5.540 5.560 49,953,864 -0.08(-1.42%)
Jan 25, 2013 5.690 5.700 5.575 5.640 22,986,284 -0.03(-0.53%)
Jan 24, 2013 5.680 5.700 5.640 5.670 21,396,842 +0.00(+0.00%)
Jan 23, 2013 5.640 5.710 5.640 5.670 21,018,302 +0.01(+0.18%)
Jan 22, 2013 5.630 5.670 5.570 5.660 16,918,382 +0.01(+0.18%)
Jan 21, 2013 5.605 5.650 5.590 5.650 22,578,202 +0.00(+0.00%)
Jan 18, 2013 5.605 5.650 5.590 5.650 22,576,034 +0.02(+0.36%)
Jan 17, 2013 5.550 5.650 5.535 5.630 40,993,372 +0.10(+1.81%)
Jan 16, 2013 5.600 5.650 5.520 5.530 55,841,336 -0.09(-1.60%)
Jan 15, 2013 5.680 5.690 5.537 5.620 53,569,396 -0.07(-1.23%)
Jan 14, 2013 5.820 5.840 5.650 5.690 74,946,512 -0.23(-3.89%)
Jan 11, 2013 5.925 5.960 5.856 5.920 67,218,592 -0.02(-0.34%)
Jan 10, 2013 5.900 5.940 5.860 5.940 43,947,896 +0.06(+1.02%)
Jan 09, 2013 5.820 5.910 5.770 5.880 66,391,680 -0.09(-1.51%)
Jan 08, 2013 5.940 5.970 5.780 5.970 65,188,068 +0.01(+0.17%)
Jan 07, 2013 5.880 5.970 5.860 5.960 20,349,070 +0.04(+0.68%)
Jan 04, 2013 5.800 5.950 5.760 5.920 48,293,756 +0.10(+1.72%)
Jan 03, 2013 5.760 5.830 5.720 5.820 36,330,152 +0.03(+0.52%)
Jan 02, 2013 5.680 5.790 5.670 5.790 45,187,640 +0.12(+2.12%)
Jan 01, 2013 5.560 5.830 5.550 5.670 29,757,110 +0.00(+0.00%)
Dec 31, 2012 5.560 5.830 5.550 5.670 29,757,110 +0.07(+1.25%)
Dec 28, 2012 5.580 5.620 5.555 5.600 23,822,404 -0.02(-0.36%)
Dec 27, 2012 5.560 5.620 5.540 5.620 28,055,800 +0.06(+1.08%)
Dec 26, 2012 5.500 5.575 5.490 5.560 14,724,773 +0.06(+1.09%)
Dec 25, 2012 5.400 5.510 5.400 5.500 8,655,362 +0.00(+0.00%)
Dec 24, 2012 5.400 5.510 5.400 5.500 8,655,362 +0.04(+0.73%)
Dec 21, 2012 5.450 5.480 5.400 5.460 41,987,308 -0.02(-0.36%)
Dec 20, 2012 5.460 5.510 5.445 5.480 45,767,536 +0.02(+0.37%)
Dec 19, 2012 5.510 5.530 5.440 5.460 47,311,252 -0.07(-1.27%)
Dec 18, 2012 5.550 5.560 5.450 5.530 37,558,036 -0.03(-0.54%)
Dec 17, 2012 5.630 5.630 5.480 5.560 39,024,264 +0.01(+0.18%)
Dec 14, 2012 5.640 5.650 5.540 5.550 23,389,044 -0.09(-1.60%)
Dec 13, 2012 5.620 5.750 5.580 5.640 55,928,432 -0.02(-0.35%)
Dec 12, 2012 5.580 5.660 5.480 5.660 48,370,916 +0.09(+1.62%)
Dec 11, 2012 5.670 5.690 5.560 5.570 50,316,968 -0.09(-1.59%)
Dec 10, 2012 5.670 5.700 5.650 5.660 13,200,983 -0.03(-0.53%)
Dec 07, 2012 5.740 5.750 5.680 5.690 31,576,540 -0.04(-0.70%)
Dec 06, 2012 5.710 5.760 5.700 5.730 27,142,876 +0.01(+0.17%)
Dec 05, 2012 5.710 5.740 5.670 5.720 22,876,022 +0.04(+0.70%)
Dec 04, 2012 5.710 5.740 5.680 5.680 28,081,788 -0.04(-0.70%)
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.