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 )

21.57 -0.13 (-0.62%)
Streaming Delayed Price Updated: 10:46 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 28, 2014 5.100 5.150 5.060 5.120 5,499,067 +0.05(+0.99%)
Nov 26, 2014 5.010 5.070 5.070 5.070 8,418,800 -0.02(-0.39%)
Nov 25, 2014 4.850 5.110 4.840 5.090 24,794,424 +0.20(+4.09%)
Nov 24, 2014 4.990 5.000 4.860 4.890 18,811,526 -0.07(-1.41%)
Nov 21, 2014 4.840 4.970 4.810 4.960 15,188,593 +0.13(+2.69%)
Nov 20, 2014 4.700 4.890 4.640 4.830 16,678,854 +0.12(+2.55%)
Nov 19, 2014 4.795 4.795 4.690 4.710 13,315,655 -0.05(-1.05%)
Nov 18, 2014 4.900 4.910 4.750 4.760 18,383,468 -0.15(-3.05%)
Nov 17, 2014 5.020 5.050 4.900 4.910 12,922,117 -0.14(-2.77%)
Nov 14, 2014 5.015 5.100 5.000 5.050 17,308,728 +0.05(+1.00%)
Nov 13, 2014 5.030 5.070 4.970 5.000 19,337,348 +0.00(+0.00%)
Nov 12, 2014 4.890 5.190 4.840 5.000 39,075,952 +0.11(+2.25%)
Nov 11, 2014 4.910 4.940 4.820 4.890 24,426,288 +0.01(+0.20%)
Nov 10, 2014 4.760 4.900 4.720 4.880 24,700,760 +0.16(+3.39%)
Nov 07, 2014 4.715 4.810 4.680 4.720 27,541,664 +0.03(+0.64%)
Nov 06, 2014 4.940 4.940 4.650 4.690 45,492,520 -0.23(-4.67%)
Nov 05, 2014 5.130 5.180 4.910 4.920 42,566,384 -0.26(-5.02%)
Nov 04, 2014 5.440 5.460 4.860 5.180 160,661,840 -1.02(-16.45%)
Nov 03, 2014 5.915 6.250 5.910 6.200 36,094,748 +0.27(+4.55%)
Oct 31, 2014 6.030 6.080 5.910 5.930 30,141,828 -0.07(-1.17%)
Oct 30, 2014 6.100 6.110 5.970 6.000 31,508,156 +0.00(+0.00%)
Oct 29, 2014 6.045 6.090 5.980 6.000 17,349,012 -0.04(-0.66%)
Oct 28, 2014 6.100 6.190 6.000 6.040 33,264,612 +0.00(+0.00%)
Oct 27, 2014 6.090 6.110 6.010 6.040 9,300,274 -0.04(-0.66%)
Oct 24, 2014 6.130 6.140 6.040 6.080 10,993,093 -0.01(-0.16%)
Oct 23, 2014 6.100 6.180 6.060 6.090 14,043,072 +0.03(+0.50%)
Oct 22, 2014 6.270 6.300 6.040 6.060 19,730,252 -0.18(-2.88%)
Oct 21, 2014 6.140 6.270 6.120 6.240 17,437,296 +0.14(+2.30%)
Oct 20, 2014 6.000 6.150 6.000 6.100 10,771,817 +0.07(+1.16%)
Oct 17, 2014 6.000 6.080 5.981 6.030 19,864,680 +0.09(+1.52%)
Oct 16, 2014 5.920 6.120 5.920 5.940 26,987,668 -0.17(-2.78%)
Oct 15, 2014 5.990 6.120 5.830 6.110 20,419,468 +0.07(+1.16%)
Oct 14, 2014 5.840 6.090 5.830 6.040 23,116,368 +0.14(+2.37%)
Oct 13, 2014 5.770 6.040 5.770 5.900 23,797,708 +0.10(+1.72%)
Oct 10, 2014 5.920 5.980 5.710 5.800 20,462,048 -0.18(-3.01%)
Oct 09, 2014 6.060 6.155 5.950 5.980 19,244,184 -0.09(-1.48%)
Oct 08, 2014 5.970 6.090 5.810 6.070 25,374,926 +0.03(+0.50%)
Oct 07, 2014 5.930 6.120 5.880 6.040 15,247,793 +0.04(+0.67%)
Oct 06, 2014 6.280 6.330 5.970 6.000 28,110,844 -0.25(-4.00%)
Oct 03, 2014 6.270 6.310 6.140 6.250 20,725,428 +0.00(+0.00%)
Oct 02, 2014 6.250 6.320 6.150 6.250 19,926,222 +0.00(+0.00%)
Oct 01, 2014 6.390 6.450 6.230 6.250 19,948,080 -0.09(-1.42%)
Sep 30, 2014 6.350 6.460 6.300 6.340 14,600,270 -0.01(-0.16%)
Sep 29, 2014 6.330 6.430 6.300 6.350 11,169,279 -0.07(-1.09%)
Sep 26, 2014 6.410 6.480 6.260 6.420 22,994,508 +0.03(+0.47%)
Sep 25, 2014 6.690 6.690 6.340 6.390 22,822,012 -0.25(-3.77%)
Sep 24, 2014 6.710 6.780 6.610 6.640 12,487,834 -0.03(-0.45%)
Sep 23, 2014 6.690 6.750 6.560 6.670 16,190,327 -0.13(-1.91%)
Sep 22, 2014 6.840 6.860 6.720 6.800 16,726,173 -0.08(-1.16%)
Sep 19, 2014 6.860 6.980 6.810 6.880 25,873,120 +0.03(+0.44%)
Sep 18, 2014 6.690 6.870 6.600 6.850 20,245,564 +0.16(+2.39%)
Sep 17, 2014 6.750 6.820 6.590 6.690 21,501,528 -0.08(-1.18%)
Sep 16, 2014 6.840 6.870 6.630 6.770 35,806,880 -0.17(-2.45%)
Sep 15, 2014 7.030 7.030 6.860 6.940 31,781,708 -0.06(-0.86%)
Sep 12, 2014 6.870 7.150 6.870 7.000 99,785,112 +0.43(+6.54%)
Sep 11, 2014 6.070 6.700 5.970 6.570 79,397,368 +0.42(+6.83%)
Sep 10, 2014 5.810 6.380 5.710 6.150 54,988,764 +0.38(+6.59%)
Sep 09, 2014 5.800 5.920 5.750 5.770 17,701,900 -0.01(-0.17%)
Sep 08, 2014 5.890 5.930 5.770 5.780 9,500,469 -0.11(-1.87%)
Sep 05, 2014 5.750 6.030 5.750 5.890 39,989,496 +0.12(+2.08%)
Sep 04, 2014 5.660 5.780 5.620 5.770 19,919,364 +0.13(+2.30%)
Sep 03, 2014 5.570 5.710 5.560 5.640 19,890,404 +0.10(+1.81%)
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.