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 (%)
Jan 30, 2015 4.270 4.410 4.250 4.300 19,985,708 +0.05(+1.18%)
Jan 29, 2015 4.340 4.370 4.160 4.250 16,504,506 -0.11(-2.52%)
Jan 28, 2015 4.420 4.550 4.350 4.360 11,926,258 -0.02(-0.46%)
Jan 27, 2015 4.350 4.400 4.260 4.380 5,560,471 +0.01(+0.23%)
Jan 26, 2015 4.230 4.450 4.180 4.370 11,736,413 +0.11(+2.58%)
Jan 23, 2015 4.310 4.310 4.210 4.260 8,858,242 -0.03(-0.70%)
Jan 22, 2015 4.420 4.450 4.220 4.290 16,796,124 -0.10(-2.28%)
Jan 21, 2015 4.150 4.490 4.110 4.390 23,130,976 +0.23(+5.53%)
Jan 20, 2015 4.110 4.200 4.070 4.160 14,805,924 +0.08(+1.96%)
Jan 16, 2015 4.060 4.080 4.080 4.080 7,767,600 -0.01(-0.24%)
Jan 15, 2015 4.130 4.140 4.070 4.090 11,249,420 -0.04(-0.97%)
Jan 14, 2015 4.060 4.150 4.060 4.130 9,266,838 -0.02(-0.48%)
Jan 13, 2015 4.160 4.210 4.100 4.150 12,247,898 +0.02(+0.48%)
Jan 12, 2015 4.120 4.150 4.010 4.130 15,519,490 +0.00(+0.00%)
Jan 09, 2015 4.190 4.240 4.100 4.130 20,447,436 -0.03(-0.72%)
Jan 08, 2015 4.360 4.390 4.150 4.160 24,633,918 -0.06(-1.42%)
Jan 07, 2015 4.180 4.260 4.180 4.220 9,974,928 +0.03(+0.72%)
Jan 06, 2015 4.260 4.270 4.100 4.190 34,278,960 -0.02(-0.48%)
Jan 05, 2015 4.240 4.320 4.200 4.210 17,370,112 -0.03(-0.71%)
Jan 02, 2015 4.180 4.310 4.170 4.240 12,839,984 +0.09(+2.17%)
Dec 31, 2014 4.120 4.150 4.150 4.150 14,459,100 +0.03(+0.73%)
Dec 30, 2014 4.190 4.220 4.070 4.120 13,876,612 -0.10(-2.37%)
Dec 29, 2014 4.300 4.340 4.200 4.220 9,569,435 -0.12(-2.76%)
Dec 26, 2014 4.200 4.350 4.200 4.340 7,850,029 +0.15(+3.58%)
Dec 24, 2014 4.170 4.190 4.190 4.190 18,107,200 -0.05(-1.18%)
Dec 23, 2014 4.240 4.280 4.190 4.240 25,045,172 +0.03(+0.71%)
Dec 22, 2014 4.100 4.240 4.080 4.210 32,064,234 +0.05(+1.20%)
Dec 19, 2014 4.080 4.160 3.990 4.160 38,906,116 +0.08(+1.96%)
Dec 18, 2014 3.990 4.140 3.980 4.080 21,300,334 +0.11(+2.77%)
Dec 17, 2014 3.810 4.010 3.790 3.970 31,139,988 +0.16(+4.20%)
Dec 16, 2014 4.030 4.050 3.800 3.810 32,281,824 -0.24(-5.93%)
Dec 15, 2014 4.130 4.190 4.030 4.050 25,004,762 -0.03(-0.74%)
Dec 12, 2014 4.350 4.390 3.980 4.080 30,613,984 -0.32(-7.27%)
Dec 11, 2014 4.380 4.565 4.370 4.400 22,763,342 +0.04(+0.92%)
Dec 10, 2014 4.460 4.480 4.220 4.360 45,004,112 -0.21(-4.60%)
Dec 09, 2014 4.630 4.670 4.530 4.570 20,661,190 -0.18(-3.79%)
Dec 08, 2014 4.830 4.830 4.720 4.750 14,858,559 -0.10(-2.06%)
Dec 05, 2014 4.890 4.890 4.830 4.850 7,812,651 -0.01(-0.21%)
Dec 04, 2014 4.670 4.910 4.670 4.860 23,369,532 +0.17(+3.62%)
Dec 03, 2014 4.750 4.800 4.670 4.690 22,006,736 -0.03(-0.64%)
Dec 02, 2014 4.920 4.930 4.700 4.720 19,944,902 -0.15(-3.08%)
Dec 01, 2014 5.090 5.090 4.810 4.870 17,407,276 -0.25(-4.88%)
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%)
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.