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 )

20.61 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2014 8.540 8.650 8.450 8.530 8,174,491 +0.02(+0.24%)
Jun 27, 2014 8.400 8.540 8.400 8.510 11,881,976 +0.10(+1.19%)
Jun 26, 2014 8.490 8.530 8.340 8.410 6,641,077 -0.13(-1.52%)
Jun 25, 2014 8.220 8.670 8.220 8.540 15,806,341 +0.30(+3.64%)
Jun 24, 2014 8.390 8.420 8.190 8.240 11,528,506 -0.12(-1.44%)
Jun 23, 2014 8.450 8.470 8.310 8.360 8,173,748 -0.05(-0.59%)
Jun 20, 2014 8.500 8.560 8.230 8.410 17,439,696 -0.05(-0.59%)
Jun 19, 2014 8.550 8.610 8.380 8.460 10,130,224 -0.06(-0.70%)
Jun 18, 2014 8.600 8.710 8.410 8.520 9,821,152 -0.12(-1.39%)
Jun 17, 2014 8.590 8.730 8.560 8.640 9,281,059 +0.03(+0.35%)
Jun 16, 2014 8.690 8.710 8.500 8.610 7,977,670 -0.12(-1.37%)
Jun 13, 2014 8.580 8.890 8.560 8.730 12,059,273 +0.14(+1.63%)
Jun 12, 2014 8.720 8.800 8.490 8.590 10,622,624 -0.16(-1.83%)
Jun 11, 2014 8.780 8.870 8.700 8.750 8,712,514 -0.09(-1.02%)
Jun 10, 2014 8.930 8.955 8.770 8.840 12,908,984 +0.06(+0.68%)
Jun 06, 2014 9.040 9.130 8.755 8.780 28,907,272 -0.24(-2.66%)
Jun 05, 2014 9.560 9.570 8.880 9.020 39,754,220 -0.38(-4.04%)
Jun 04, 2014 9.430 9.585 9.350 9.400 11,431,280 -0.10(-1.05%)
Jun 03, 2014 9.650 9.660 9.400 9.500 11,888,541 -0.21(-2.16%)
Jun 02, 2014 9.520 9.750 9.490 9.710 11,993,761 +0.16(+1.68%)
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%)
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.