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 (%)
Sep 30, 2010 4.633 4.650 4.490 4.627 39,871,088 +0.03(+0.58%)
Sep 29, 2010 4.580 4.690 4.560 4.600 40,403,416 +0.00(+0.00%)
Sep 28, 2010 4.620 4.620 4.510 4.600 3,195 +0.01(+0.22%)
Sep 27, 2010 4.570 4.650 4.540 4.590 44,036,608 +0.16(+3.61%)
Sep 24, 2010 4.460 4.470 4.410 4.430 31,007,660 +0.07(+1.61%)
Sep 23, 2010 4.360 4.480 4.320 4.360 2,423 -0.01(-0.23%)
Sep 22, 2010 4.540 4.550 4.360 4.370 40,204,808 -0.21(-4.59%)
Sep 21, 2010 4.620 4.660 4.500 4.580 31,601 -0.05(-1.08%)
Sep 20, 2010 4.410 4.630 4.350 4.630 52,750,940 +0.19(+4.28%)
Sep 17, 2010 4.510 4.520 4.360 4.440 36,337,948 -0.03(-0.67%)
Sep 16, 2010 4.520 4.580 4.410 4.470 26,540 -0.11(-2.40%)
Sep 15, 2010 4.540 4.620 4.480 4.580 18,698 +0.02(+0.44%)
Sep 14, 2010 4.540 4.630 4.500 4.560 38,381 +0.03(+0.66%)
Sep 13, 2010 4.470 4.530 4.420 4.530 24,853,520 +0.08(+1.80%)
Sep 10, 2010 4.360 4.450 4.350 4.450 19,585,386 +0.05(+1.14%)
Sep 09, 2010 4.430 4.450 4.350 4.400 19,200 +0.01(+0.23%)
Sep 08, 2010 4.410 4.450 4.370 4.390 7,617 -0.01(-0.23%)
Sep 07, 2010 4.270 4.400 4.270 4.400 12,173 +0.06(+1.38%)
Sep 03, 2010 4.430 4.440 4.290 4.340 38,486,100 +0.00(+0.00%)
Sep 02, 2010 4.130 4.380 4.115 4.340 6,356 +0.20(+4.83%)
Sep 01, 2010 4.150 4.200 4.080 4.140 40,585,132 +0.08(+1.97%)
Aug 31, 2010 4.050 4.080 3.880 4.060 224,659 +0.14(+3.57%)
Aug 30, 2010 4.000 4.050 3.900 3.920 36,376,844 -0.08(-2.01%)
Aug 27, 2010 4.080 4.100 3.960 4.000 13,096 -0.09(-2.19%)
Aug 26, 2010 4.030 4.170 4.020 4.090 47,429,724 +0.13(+3.28%)
Aug 25, 2010 3.900 4.020 3.820 3.960 6,938 +0.01(+0.25%)
Aug 24, 2010 4.000 4.080 3.940 3.950 15,895 -0.14(-3.42%)
Aug 23, 2010 4.230 4.280 4.070 4.090 50,631,136 -0.10(-2.39%)
Aug 20, 2010 4.240 4.300 4.115 4.190 53,436,448 -0.06(-1.41%)
Aug 19, 2010 4.430 4.460 4.200 4.250 13,000 -0.22(-4.92%)
Aug 18, 2010 4.460 4.560 4.430 4.470 12,707 -0.02(-0.45%)
Aug 17, 2010 4.340 4.560 4.320 4.490 2,707 +0.19(+4.42%)
Aug 16, 2010 4.480 4.500 4.280 4.300 41,129,616 -0.18(-4.02%)
Aug 13, 2010 4.480 4.540 4.450 4.480 11,000 +0.02(+0.45%)
Aug 12, 2010 4.450 4.510 4.410 4.460 34,338,620 -0.03(-0.67%)
Aug 11, 2010 4.480 4.560 4.480 4.490 49,605 -0.08(-1.64%)
Aug 10, 2010 4.520 4.600 4.480 4.565 6,600 -0.01(-0.33%)
Aug 09, 2010 4.480 4.600 4.450 4.580 31,503,472 +0.13(+2.92%)
Aug 06, 2010 4.460 4.520 4.450 4.450 31,300 -0.07(-1.55%)
Aug 05, 2010 4.560 4.620 4.490 4.520 45,450 -0.07(-1.53%)
Aug 04, 2010 4.570 4.620 4.510 4.590 31,785 +0.05(+1.10%)
Aug 03, 2010 4.630 4.670 4.500 4.540 9,356 -0.14(-2.99%)
Aug 02, 2010 4.680 4.730 4.620 4.680 62,027,780 +0.06(+1.30%)
Jul 30, 2010 4.680 4.700 4.510 4.620 34,750 -0.14(-2.94%)
Jul 29, 2010 4.880 4.900 4.700 4.760 12,835 -0.07(-1.45%)
Jul 28, 2010 4.830 5.080 4.780 4.830 54,648 +0.00(+0.00%)
Jul 27, 2010 4.830 5.080 4.800 4.830 100,119 -0.22(-4.36%)
Jul 26, 2010 4.700 5.060 4.680 5.050 84,435,936 +0.36(+7.68%)
Jul 23, 2010 4.660 4.720 4.600 4.690 39,223,340 +0.02(+0.43%)
Jul 22, 2010 4.660 4.730 4.640 4.670 15,850 +0.08(+1.74%)
Jul 21, 2010 4.660 4.700 4.530 4.590 46,247,712 -0.12(-2.55%)
Jul 20, 2010 4.710 4.750 4.520 4.710 59,783,080 +0.09(+1.95%)
Jul 19, 2010 4.590 4.740 4.520 4.620 73,390,760 +0.06(+1.32%)
Jul 16, 2010 4.670 4.740 4.550 4.560 25,750 -0.09(-1.94%)
Jul 15, 2010 4.590 4.700 4.570 4.650 52,476,236 +0.04(+0.87%)
Jul 14, 2010 4.530 4.630 4.500 4.610 19,780 +0.03(+0.66%)
Jul 13, 2010 4.620 4.710 4.450 4.580 45,774 +0.08(+1.78%)
Jul 12, 2010 4.270 4.510 4.250 4.500 58,320,496 +0.22(+5.14%)
Jul 09, 2010 4.390 4.440 4.220 4.280 29,612 -0.13(-2.95%)
Jul 08, 2010 4.320 4.530 4.290 4.410 7,650 +0.15(+3.52%)
Jul 07, 2010 4.170 4.310 4.090 4.260 62,789,588 +0.12(+2.90%)
Jul 06, 2010 4.210 4.290 4.100 4.140 30,290 -0.02(-0.48%)
Jul 05, 2010 4.160 4.280 4.120 4.160 24,216,628 +0.00(+0.00%)
Jul 02, 2010 4.180 4.280 4.120 4.160 5,800 -0.02(-0.48%)
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.