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 )

21.55 +0.11 (+0.51%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 2, 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 (%)
May 30, 2014 9.430 9.630 9.380 9.550 16,890,800 +0.11(+1.17%)
May 29, 2014 9.390 9.760 9.350 9.440 19,301,854 +0.24(+2.61%)
May 28, 2014 9.240 9.280 9.170 9.200 8,601,248 -0.03(-0.33%)
May 27, 2014 9.250 9.340 9.150 9.230 10,703,249 -0.01(-0.11%)
May 23, 2014 9.100 9.240 9.240 9.240 13,108,400 +0.09(+0.98%)
May 22, 2014 9.100 9.195 8.960 9.150 9,211,789 +0.05(+0.55%)
May 21, 2014 9.000 9.200 8.992 9.100 6,885,086 +0.11(+1.22%)
May 20, 2014 9.100 9.130 8.950 8.990 11,562,040 -0.13(-1.43%)
May 19, 2014 9.030 9.200 9.010 9.120 7,366,194 +0.11(+1.22%)
May 16, 2014 9.430 9.570 8.980 9.010 23,066,658 -0.52(-5.46%)
May 15, 2014 9.010 9.660 9.000 9.530 39,331,816 +0.54(+6.01%)
May 14, 2014 9.020 9.110 8.940 8.990 11,546,780 -0.04(-0.44%)
May 13, 2014 9.000 9.070 8.980 9.030 11,181,209 +0.06(+0.67%)
May 12, 2014 8.830 9.000 8.780 8.970 12,261,432 +0.16(+1.82%)
May 09, 2014 8.750 8.840 8.670 8.810 6,847,778 +0.04(+0.46%)
May 08, 2014 8.720 8.940 8.660 8.770 12,326,172 +0.04(+0.46%)
May 07, 2014 8.720 8.880 8.640 8.730 10,320,532 +0.05(+0.58%)
May 06, 2014 8.720 8.790 8.660 8.680 8,104,445 -0.08(-0.91%)
May 05, 2014 8.600 8.800 8.500 8.760 8,323,554 +0.06(+0.69%)
May 02, 2014 8.690 8.710 8.390 8.700 14,923,996 -0.03(-0.34%)
May 01, 2014 8.970 9.030 8.610 8.730 34,139,648 +0.23(+2.71%)
Apr 30, 2014 8.200 8.590 8.070 8.500 24,646,524 +0.23(+2.78%)
Apr 29, 2014 7.650 8.290 7.510 8.270 45,446,016 +0.84(+11.31%)
Apr 28, 2014 7.850 7.945 7.380 7.430 33,132,296 -0.39(-4.99%)
Apr 25, 2014 8.150 8.160 7.800 7.820 20,720,204 -0.24(-2.98%)
Apr 24, 2014 8.470 8.480 8.020 8.060 17,807,000 -0.31(-3.70%)
Apr 23, 2014 8.590 8.630 8.350 8.370 9,842,079 -0.22(-2.56%)
Apr 22, 2014 8.600 8.850 8.550 8.590 9,863,508 +0.04(+0.47%)
Apr 21, 2014 8.520 8.630 8.460 8.550 6,598,781 +0.03(+0.35%)
Apr 17, 2014 8.340 8.520 8.520 8.520 9,836,700 +0.15(+1.79%)
Apr 16, 2014 8.190 8.400 8.140 8.370 10,983,163 +0.28(+3.46%)
Apr 15, 2014 8.200 8.230 7.840 8.090 19,213,990 -0.12(-1.46%)
Apr 14, 2014 8.320 8.360 8.100 8.210 11,689,826 -0.04(-0.48%)
Apr 11, 2014 8.760 8.770 8.225 8.250 20,444,996 -0.55(-6.25%)
Apr 10, 2014 8.800 9.020 8.780 8.800 9,937,181 +0.00(+0.00%)
Apr 09, 2014 8.790 9.000 8.750 8.800 14,339,445 +0.08(+0.92%)
Apr 08, 2014 8.850 9.030 8.710 8.720 17,315,688 -0.12(-1.36%)
Apr 07, 2014 9.190 9.220 8.795 8.840 22,563,416 -0.42(-4.54%)
Apr 04, 2014 9.470 9.510 9.200 9.260 8,241,271 -0.14(-1.49%)
Apr 03, 2014 9.430 9.570 9.320 9.400 13,580,892 +0.01(+0.11%)
Apr 02, 2014 9.550 9.550 9.280 9.390 15,196,727 -0.18(-1.88%)
Apr 01, 2014 9.240 9.600 9.140 9.570 14,612,745 +0.38(+4.13%)
Mar 31, 2014 9.270 9.320 9.110 9.190 10,346,346 -0.10(-1.08%)
Mar 28, 2014 9.270 9.350 9.120 9.290 12,032,760 +0.02(+0.22%)
Mar 27, 2014 9.030 9.440 9.020 9.270 17,867,028 +0.30(+3.34%)
Mar 26, 2014 9.120 9.295 8.950 8.970 12,298,852 -0.09(-0.99%)
Mar 25, 2014 9.110 9.200 9.000 9.060 13,796,243 -0.05(-0.55%)
Mar 24, 2014 9.150 9.210 8.840 9.110 11,658,071 +0.06(+0.66%)
Mar 21, 2014 9.130 9.460 8.900 9.050 31,584,904 -0.05(-0.55%)
Mar 20, 2014 8.710 9.140 8.680 9.100 17,671,600 +0.38(+4.36%)
Mar 19, 2014 8.700 8.800 8.670 8.720 8,723,218 +0.04(+0.46%)
Mar 18, 2014 8.780 8.850 8.650 8.680 11,821,953 -0.09(-1.03%)
Mar 17, 2014 8.790 8.800 8.640 8.770 11,364,080 -0.01(-0.11%)
Mar 14, 2014 8.560 8.860 8.470 8.780 16,788,416 +0.16(+1.86%)
Mar 13, 2014 8.800 8.830 8.500 8.620 14,770,187 -0.16(-1.82%)
Mar 12, 2014 8.720 8.810 8.660 8.780 12,088,987 +0.00(+0.00%)
Mar 11, 2014 8.800 8.910 8.670 8.780 19,418,732 +0.07(+0.80%)
Mar 10, 2014 8.520 8.730 8.400 8.710 18,935,520 +0.08(+0.93%)
Mar 07, 2014 8.910 8.980 8.550 8.630 13,819,623 -0.25(-2.82%)
Mar 06, 2014 9.160 9.250 8.745 8.880 19,954,712 -0.24(-2.63%)
Mar 05, 2014 9.170 9.380 8.990 9.120 23,381,908 -0.07(-0.76%)
Mar 04, 2014 8.990 9.220 8.950 9.190 22,934,272 +0.36(+4.08%)
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.