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 )

21.25 -0.25 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 30, 2011 3.095 3.120 3.040 3.040 36,215,576 -0.09(-2.88%)
Sep 29, 2011 3.130 3.230 3.080 3.130 42,522,632 +0.05(+1.62%)
Sep 28, 2011 3.170 3.200 3.080 3.080 31,929,350 -0.05(-1.60%)
Sep 27, 2011 3.180 3.280 3.110 3.130 49,203,808 +0.04(+1.29%)
Sep 26, 2011 3.220 3.220 3.065 3.090 58,058,092 -0.09(-2.83%)
Sep 23, 2011 3.030 3.240 3.000 3.180 60,305,908 +0.17(+5.65%)
Sep 22, 2011 3.170 3.220 2.950 3.010 98,816,288 -0.24(-7.38%)
Sep 21, 2011 3.370 3.450 3.250 3.250 34,910,152 -0.08(-2.40%)
Sep 20, 2011 3.380 3.420 3.320 3.330 24,940,196 -0.02(-0.60%)
Sep 19, 2011 3.290 3.380 3.250 3.350 39,074,764 -0.01(-0.30%)
Sep 16, 2011 3.460 3.470 3.240 3.360 76,273,616 -0.08(-2.33%)
Sep 15, 2011 3.540 3.550 3.410 3.440 57,653,064 -0.09(-2.55%)
Sep 14, 2011 3.550 3.580 3.370 3.530 61,512,080 -0.04(-1.12%)
Sep 13, 2011 3.400 3.590 3.380 3.570 48,020,376 +0.17(+5.00%)
Sep 12, 2011 3.390 3.430 3.310 3.400 37,792,672 -0.05(-1.45%)
Sep 09, 2011 3.420 3.490 3.360 3.450 82,641,528 +0.00(+0.00%)
Sep 08, 2011 3.450 3.490 3.400 3.450 30,133,652 -0.02(-0.58%)
Sep 07, 2011 3.480 3.490 3.380 3.470 37,125,252 +0.10(+2.97%)
Sep 06, 2011 3.420 3.510 3.340 3.370 36,765,700 -0.16(-4.53%)
Sep 05, 2011 3.520 3.610 3.500 3.530 55,937,504 +0.00(+0.00%)
Sep 02, 2011 3.520 3.610 3.500 3.530 55,917,608 -0.21(-5.61%)
Sep 01, 2011 3.790 3.830 3.740 3.740 88,411,216 -0.02(-0.53%)
Aug 31, 2011 3.610 3.900 3.580 3.760 196,568,016 +0.21(+5.92%)
Aug 30, 2011 3.430 3.620 3.420 3.550 72,635,680 +0.09(+2.60%)
Aug 29, 2011 3.360 3.460 3.340 3.460 39,554,324 +0.21(+6.46%)
Aug 26, 2011 3.250 3.310 3.170 3.250 65,557,268 +0.02(+0.62%)
Aug 25, 2011 3.450 3.480 3.200 3.230 67,556,344 -0.22(-6.38%)
Aug 24, 2011 3.680 3.690 3.430 3.450 56,621,584 -0.14(-3.90%)
Aug 23, 2011 3.300 3.720 3.230 3.590 65,328,672 +0.33(+10.12%)
Aug 22, 2011 3.580 3.590 3.170 3.260 63,775,132 -0.16(-4.68%)
Aug 19, 2011 3.370 3.600 3.370 3.420 49,692,288 -0.07(-2.01%)
Aug 18, 2011 3.620 3.668 3.450 3.490 69,939,888 -0.23(-6.18%)
Aug 17, 2011 3.650 3.790 3.620 3.720 64,948,068 +0.13(+3.62%)
Aug 16, 2011 3.470 3.650 3.310 3.590 65,274,272 +0.11(+3.16%)
Aug 15, 2011 3.280 3.490 3.110 3.480 92,236,352 +0.28(+8.75%)
Aug 12, 2011 3.150 3.210 3.100 3.200 60,905,176 +0.08(+2.56%)
Aug 11, 2011 3.080 3.170 2.980 3.120 134,508,224 -0.04(-1.27%)
Aug 10, 2011 3.220 3.230 3.060 3.160 127,798,096 -0.12(-3.66%)
Aug 09, 2011 3.480 3.310 3.050 3.280 115,325,200 +0.15(+4.79%)
Aug 08, 2011 3.480 3.600 3.110 3.130 96,133,248 -0.59(-15.86%)
Aug 05, 2011 3.870 3.930 3.590 3.720 65,539,032 -0.02(-0.53%)
Aug 04, 2011 4.080 4.090 3.720 3.740 102,883,544 -0.41(-9.88%)
Aug 03, 2011 4.100 4.180 3.940 4.150 78,893,280 +0.15(+3.75%)
Aug 02, 2011 4.240 4.250 3.880 4.000 136,198,224 -0.29(-6.76%)
Aug 01, 2011 4.310 4.320 4.130 4.290 71,326,600 +0.06(+1.42%)
Jul 29, 2011 4.260 4.290 4.160 4.230 73,535,128 -0.11(-2.53%)
Jul 28, 2011 4.511 4.580 4.140 4.340 207,059,280 -0.82(-15.89%)
Jul 27, 2011 5.155 5.270 5.140 5.160 45,129,448 -0.02(-0.39%)
Jul 26, 2011 5.240 5.260 5.100 5.180 78,219,056 +0.03(+0.58%)
Jul 25, 2011 5.110 5.180 5.070 5.150 21,941,814 -0.01(-0.19%)
Jul 22, 2011 5.200 5.240 5.130 5.160 31,023,540 -0.01(-0.19%)
Jul 21, 2011 5.180 5.260 5.150 5.170 33,619,160 -0.02(-0.39%)
Jul 20, 2011 5.270 5.290 5.140 5.190 36,303,504 -0.07(-1.33%)
Jul 19, 2011 5.230 5.280 5.170 5.260 56,691,264 +0.07(+1.35%)
Jul 18, 2011 5.320 5.350 5.110 5.190 36,235,140 -0.16(-2.99%)
Jul 15, 2011 5.320 5.410 5.300 5.350 29,804,632 +0.06(+1.13%)
Jul 14, 2011 5.440 5.450 5.190 5.290 49,270,024 -0.12(-2.22%)
Jul 13, 2011 5.440 5.500 5.390 5.410 19,443,156 -0.02(-0.37%)
Jul 12, 2011 5.400 5.520 5.370 5.430 24,159,644 +0.01(+0.18%)
Jul 11, 2011 5.410 5.470 5.390 5.420 35,459,008 -0.07(-1.28%)
Jul 08, 2011 5.580 5.600 5.440 5.490 28,617,196 -0.16(-2.83%)
Jul 07, 2011 5.590 5.745 5.570 5.650 60,869,580 +0.14(+2.54%)
Jul 06, 2011 5.380 5.550 5.360 5.510 59,217,628 +0.12(+2.23%)
Jul 05, 2011 5.390 5.440 5.330 5.390 32,071,320 -0.04(-0.74%)
Jul 04, 2011 5.415 5.430 5.300 5.430 27,388,480 +0.00(+0.00%)
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.