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 (%)
Nov 30, 2015 3.760 3.790 3.620 3.650 24,548,750 -0.08(-2.14%)
Nov 27, 2015 3.750 3.790 3.700 3.730 3,419,233 -0.03(-0.80%)
Nov 25, 2015 3.840 3.760 3.760 3.760 9,091,800 -0.07(-1.83%)
Nov 24, 2015 3.780 3.850 3.720 3.830 12,753,469 +0.04(+1.06%)
Nov 23, 2015 3.840 3.890 3.750 3.790 17,620,900 -0.04(-1.04%)
Nov 20, 2015 4.020 4.080 3.780 3.830 47,987,024 -0.22(-5.43%)
Nov 19, 2015 4.040 4.120 4.000 4.050 14,834,251 +0.06(+1.50%)
Nov 18, 2015 4.400 4.455 3.960 3.990 38,057,676 -0.41(-9.32%)
Nov 17, 2015 4.220 4.440 4.160 4.400 17,468,474 +0.19(+4.51%)
Nov 16, 2015 4.190 4.260 4.120 4.210 11,023,367 +0.03(+0.72%)
Nov 13, 2015 4.140 4.250 4.070 4.180 11,849,563 +0.04(+0.97%)
Nov 12, 2015 4.010 4.160 3.940 4.140 29,475,042 +0.14(+3.50%)
Nov 11, 2015 4.120 4.120 3.980 4.000 18,915,896 -0.08(-1.96%)
Nov 10, 2015 4.290 4.295 4.050 4.080 26,878,860 -0.20(-4.67%)
Nov 09, 2015 4.490 4.510 4.250 4.280 19,610,644 -0.25(-5.52%)
Nov 06, 2015 4.600 4.630 4.450 4.530 24,836,086 -0.15(-3.21%)
Nov 05, 2015 4.470 4.790 4.440 4.680 25,483,178 +0.20(+4.46%)
Nov 04, 2015 4.540 4.570 4.411 4.480 16,310,298 -0.03(-0.67%)
Nov 03, 2015 4.400 4.670 4.380 4.510 40,174,888 -0.34(-7.01%)
Nov 02, 2015 4.830 4.900 4.750 4.850 13,235,129 +0.12(+2.54%)
Oct 30, 2015 4.820 4.850 4.670 4.730 14,505,661 -0.07(-1.46%)
Oct 29, 2015 4.990 5.050 4.700 4.800 18,818,712 -0.21(-4.19%)
Oct 28, 2015 4.900 5.120 4.850 5.010 28,130,804 +0.13(+2.66%)
Oct 27, 2015 4.710 5.000 4.670 4.880 26,316,456 +0.10(+2.09%)
Oct 26, 2015 4.670 4.800 4.610 4.780 14,012,835 +0.07(+1.49%)
Oct 23, 2015 4.490 4.750 4.440 4.710 16,888,490 +0.25(+5.61%)
Oct 22, 2015 4.360 4.500 4.360 4.460 11,820,720 +0.12(+2.76%)
Oct 21, 2015 4.390 4.470 4.320 4.340 9,387,597 -0.02(-0.46%)
Oct 20, 2015 4.410 4.450 4.310 4.360 11,069,223 -0.05(-1.13%)
Oct 19, 2015 4.300 4.430 4.239 4.410 9,195,426 +0.12(+2.80%)
Oct 16, 2015 4.260 4.400 4.200 4.290 17,767,962 +0.02(+0.47%)
Oct 15, 2015 4.310 4.330 4.150 4.270 14,204,597 +0.00(+0.00%)
Oct 14, 2015 4.380 4.400 4.160 4.270 19,872,518 -0.12(-2.73%)
Oct 13, 2015 4.460 4.530 4.370 4.390 9,449,761 -0.11(-2.44%)
Oct 12, 2015 4.470 4.500 4.350 4.500 8,560,167 +0.03(+0.67%)
Oct 09, 2015 4.560 4.620 4.470 4.470 14,504,548 -0.08(-1.76%)
Oct 08, 2015 4.570 4.600 4.500 4.550 14,038,326 -0.04(-0.87%)
Oct 07, 2015 4.460 4.610 4.430 4.590 19,644,916 +0.16(+3.61%)
Oct 06, 2015 4.450 4.490 4.300 4.430 18,411,984 +0.01(+0.23%)
Oct 05, 2015 4.260 4.500 4.200 4.420 30,211,092 +0.17(+4.00%)
Oct 02, 2015 4.090 4.370 4.045 4.250 51,566,664 +0.20(+4.94%)
Oct 01, 2015 3.910 4.110 3.860 4.050 34,830,048 +0.21(+5.47%)
Sep 30, 2015 3.800 3.925 3.750 3.840 36,423,080 +0.10(+2.67%)
Sep 29, 2015 4.000 4.120 3.710 3.740 47,012,912 -0.24(-6.03%)
Sep 28, 2015 4.280 4.290 3.970 3.980 32,054,226 -0.32(-7.44%)
Sep 25, 2015 4.450 4.470 4.270 4.300 14,703,454 -0.09(-2.05%)
Sep 24, 2015 4.410 4.410 4.225 4.390 22,584,730 +0.05(+1.15%)
Sep 23, 2015 4.390 4.540 4.330 4.340 22,703,196 -0.06(-1.36%)
Sep 22, 2015 4.330 4.545 4.235 4.400 35,246,432 +0.02(+0.46%)
Sep 21, 2015 4.530 4.650 4.380 4.380 27,970,122 -0.10(-2.23%)
Sep 18, 2015 4.640 4.680 4.280 4.480 53,944,992 -0.21(-4.48%)
Sep 17, 2015 4.610 4.810 4.580 4.690 21,866,190 +0.00(+0.00%)
Sep 16, 2015 4.850 4.900 4.610 4.690 41,227,528 -0.26(-5.25%)
Sep 15, 2015 4.820 5.010 4.800 4.950 25,011,928 +0.17(+3.56%)
Sep 14, 2015 4.860 4.950 4.760 4.780 22,354,764 -0.10(-2.05%)
Sep 11, 2015 4.800 4.900 4.750 4.880 10,481,177 +0.06(+1.24%)
Sep 10, 2015 4.900 4.910 4.693 4.820 17,637,272 -0.10(-2.03%)
Sep 09, 2015 5.000 5.140 4.900 4.920 18,181,698 -0.08(-1.60%)
Sep 08, 2015 4.985 5.020 4.870 5.000 14,385,837 +0.05(+1.01%)
Sep 04, 2015 4.970 4.950 4.950 4.950 9,775,100 -0.10(-1.98%)
Sep 03, 2015 5.000 5.070 4.930 5.050 20,798,344 +0.05(+1.00%)
Sep 02, 2015 5.100 5.120 4.910 5.000 24,355,240 -0.02(-0.40%)
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.