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 )

21.13 -0.57 (-2.63%)
Official Closing Price Updated: 7:00 PM 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 (%)
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%)
Dec 03, 2012 5.750 5.750 5.690 5.720 23,606,064 -0.01(-0.17%)
Nov 30, 2012 5.740 5.740 5.660 5.730 33,458,902 +0.01(+0.17%)
Nov 29, 2012 5.720 5.730 5.660 5.720 22,521,344 +0.02(+0.35%)
Nov 28, 2012 5.610 5.700 5.600 5.700 24,532,252 +0.07(+1.24%)
Nov 27, 2012 5.620 5.680 5.600 5.630 32,667,256 +0.01(+0.18%)
Nov 26, 2012 5.610 5.640 5.580 5.620 23,525,136 -0.02(-0.35%)
Nov 23, 2012 5.590 5.645 5.580 5.640 11,212,688 +0.06(+1.08%)
Nov 22, 2012 5.510 5.590 5.490 5.580 27,735,840 +0.00(+0.00%)
Nov 21, 2012 5.510 5.590 5.490 5.580 27,702,852 +0.07(+1.27%)
Nov 20, 2012 5.540 5.580 5.450 5.510 27,558,232 -0.04(-0.72%)
Nov 19, 2012 5.530 5.580 5.490 5.550 20,962,992 +0.07(+1.28%)
Nov 16, 2012 5.540 5.550 5.450 5.480 32,827,532 -0.06(-1.08%)
Nov 15, 2012 5.460 5.600 5.450 5.540 30,525,266 +0.05(+0.91%)
Nov 14, 2012 5.605 5.620 5.430 5.490 39,134,272 -0.09(-1.61%)
Nov 13, 2012 5.570 5.630 5.560 5.580 20,906,724 -0.03(-0.53%)
Nov 12, 2012 5.570 5.640 5.530 5.610 33,129,556 +0.06(+1.08%)
Nov 09, 2012 5.560 5.595 5.510 5.550 43,806,724 -0.06(-1.07%)
Nov 08, 2012 5.660 5.680 5.570 5.610 35,889,524 -0.01(-0.18%)
Nov 07, 2012 5.680 5.710 5.620 5.620 36,861,056 -0.11(-1.92%)
Nov 06, 2012 5.750 5.760 5.660 5.730 41,925,376 -0.02(-0.35%)
Nov 05, 2012 5.650 5.750 5.610 5.750 35,949,796 +0.05(+0.88%)
Nov 02, 2012 5.630 5.720 5.595 5.700 41,497,088 +0.09(+1.60%)
Nov 01, 2012 5.520 5.650 5.500 5.610 35,012,504 +0.06(+1.08%)
Oct 31, 2012 5.520 5.570 5.500 5.550 23,834,468 +0.06(+1.09%)
Oct 30, 2012 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 29, 2012 5.490 5.490 5.490 5.490 0 +0.00(+0.00%)
Oct 26, 2012 5.450 5.560 5.370 5.490 58,855,096 -0.03(-0.54%)
Oct 25, 2012 5.695 5.720 5.490 5.520 106,773,184 -0.10(-1.78%)
Oct 24, 2012 5.660 5.690 5.600 5.620 56,775,800 -0.03(-0.53%)
Oct 23, 2012 5.660 5.690 5.620 5.650 36,375,228 -0.03(-0.53%)
Oct 22, 2012 5.680 5.700 5.610 5.680 38,031,836 +0.03(+0.53%)
Oct 19, 2012 5.770 5.770 5.650 5.650 80,767,136 -0.13(-2.25%)
Oct 18, 2012 5.740 5.820 5.730 5.780 139,029,696 +0.05(+0.87%)
Oct 17, 2012 5.700 5.800 5.670 5.730 94,846,520 +0.04(+0.70%)
Oct 16, 2012 5.760 5.850 5.670 5.690 182,123,568 +0.00(+0.00%)
Oct 15, 2012 5.810 5.870 5.600 5.690 348,140,288 -0.04(-0.70%)
Oct 12, 2012 5.580 5.850 5.570 5.730 133,478,304 -0.03(-0.52%)
Oct 11, 2012 5.890 6.040 5.500 5.760 516,250,144 +0.72(+14.29%)
Oct 10, 2012 5.075 5.130 4.900 5.040 52,620,888 +0.09(+1.82%)
Oct 09, 2012 5.120 5.130 4.950 4.950 41,238,792 -0.14(-2.75%)
Oct 08, 2012 5.130 5.190 5.080 5.090 38,415,952 -0.11(-2.12%)
Oct 05, 2012 5.140 5.320 5.120 5.200 72,160,800 +0.11(+2.16%)
Oct 04, 2012 5.020 5.210 4.920 5.090 117,764,728 -0.11(-2.12%)
Oct 03, 2012 4.905 5.270 4.790 5.200 116,683,568 +0.30(+6.12%)
Oct 02, 2012 5.210 5.210 4.810 4.900 183,613,776 -0.28(-5.41%)
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.