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: 6:30 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 (%)
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%)
Jul 01, 2011 5.415 5.430 5.300 5.430 27,385,274 +0.04(+0.74%)
Jun 30, 2011 5.260 5.400 5.180 5.390 59,226,580 +0.18(+3.45%)
Jun 29, 2011 5.235 5.340 5.190 5.210 42,862,408 -0.01(-0.19%)
Jun 28, 2011 5.160 5.230 5.100 5.220 35,620,848 +0.07(+1.36%)
Jun 27, 2011 5.020 5.180 4.980 5.150 46,123,360 +0.15(+3.00%)
Jun 24, 2011 5.080 5.120 4.980 5.000 42,232,444 -0.06(-1.19%)
Jun 23, 2011 5.060 5.100 5.010 5.060 37,576,296 -0.06(-1.17%)
Jun 22, 2011 5.220 5.230 5.090 5.120 53,913,360 -0.12(-2.29%)
Jun 21, 2011 5.180 5.330 5.160 5.240 60,559,048 +0.03(+0.58%)
Jun 20, 2011 5.210 5.230 5.180 5.210 26,780,592 +0.02(+0.39%)
Jun 17, 2011 5.240 5.275 5.040 5.190 74,143,256 -0.02(-0.38%)
Jun 16, 2011 5.300 5.320 5.200 5.210 34,362,580 -0.10(-1.88%)
Jun 15, 2011 5.260 5.380 5.210 5.310 64,706,784 -0.02(-0.38%)
Jun 14, 2011 5.320 5.380 5.260 5.330 45,287,844 +0.07(+1.33%)
Jun 13, 2011 5.140 5.320 5.120 5.260 70,538,384 +0.04(+0.77%)
Jun 10, 2011 5.390 5.400 5.210 5.220 42,894,424 -0.19(-3.51%)
Jun 09, 2011 5.390 5.450 5.290 5.410 43,682,012 +0.07(+1.31%)
Jun 08, 2011 5.390 5.500 5.340 5.340 47,407,852 -0.15(-2.73%)
Jun 07, 2011 5.470 5.520 5.310 5.490 88,702,416 -0.11(-1.96%)
Jun 06, 2011 5.690 5.800 5.580 5.600 36,564,640 -0.07(-1.23%)
Jun 03, 2011 5.880 5.960 5.660 5.670 68,079,080 -0.26(-4.38%)
Jun 02, 2011 5.840 6.450 5.810 5.930 80,862,288 +0.10(+1.72%)
Jun 01, 2011 5.795 5.970 5.760 5.830 71,131,872 -0.02(-0.34%)
May 31, 2011 5.900 5.930 5.800 5.850 48,432,776 +0.00(+0.00%)
May 30, 2011 5.950 6.050 5.840 5.850 52,398,136 +0.00(+0.00%)
May 27, 2011 5.950 6.050 5.840 5.850 52,377,456 -0.06(-1.02%)
May 26, 2011 5.870 5.960 5.750 5.910 68,192,416 +0.04(+0.68%)
May 25, 2011 5.850 5.950 5.730 5.870 84,807,840 +0.03(+0.51%)
May 24, 2011 5.570 5.900 5.560 5.840 145,450,736 +0.27(+4.85%)
May 23, 2011 5.400 5.600 5.370 5.570 56,683,784 +0.10(+1.83%)
May 20, 2011 5.420 5.570 5.370 5.470 95,941,864 +0.14(+2.63%)
May 19, 2011 5.270 5.350 5.130 5.330 100,205,440 +0.10(+1.91%)
May 18, 2011 5.140 5.250 5.130 5.230 33,307,084 +0.12(+2.35%)
May 17, 2011 5.120 5.200 5.065 5.110 37,833,396 +0.00(+0.00%)
May 16, 2011 5.080 5.200 5.040 5.110 34,516,664 +0.01(+0.20%)
May 13, 2011 5.200 5.210 5.030 5.100 43,001,016 -0.07(-1.35%)
May 12, 2011 5.170 5.250 5.130 5.170 34,377,604 -0.01(-0.19%)
May 11, 2011 5.300 5.320 5.130 5.180 37,358,336 -0.12(-2.26%)
May 10, 2011 5.300 5.370 5.265 5.300 64,152,800 +0.01(+0.19%)
May 09, 2011 5.210 5.290 5.170 5.290 27,798,036 +0.09(+1.73%)
May 06, 2011 5.310 5.320 5.190 5.200 29,441,364 +0.01(+0.19%)
May 05, 2011 5.190 5.350 5.180 5.190 36,365,236 -0.08(-1.52%)
May 04, 2011 5.115 5.300 5.070 5.270 56,225,416 +0.15(+2.93%)
May 03, 2011 5.170 5.260 5.080 5.120 40,098,696 -0.07(-1.35%)
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.