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 (%)
Apr 30, 2015 5.280 5.280 5.060 5.130 15,291,766 -0.17(-3.21%)
Apr 29, 2015 5.290 5.330 5.250 5.300 7,085,671 +0.01(+0.19%)
Apr 28, 2015 5.260 5.360 5.250 5.290 8,752,099 +0.03(+0.57%)
Apr 27, 2015 5.270 5.340 5.190 5.260 7,916,703 -0.01(-0.19%)
Apr 24, 2015 5.270 5.390 5.180 5.270 12,333,497 +0.03(+0.57%)
Apr 23, 2015 5.070 5.300 5.060 5.240 16,029,668 +0.16(+3.15%)
Apr 22, 2015 4.980 5.080 4.940 5.080 7,079,322 +0.10(+2.01%)
Apr 21, 2015 4.990 5.010 4.930 4.980 8,382,358 -0.01(-0.20%)
Apr 20, 2015 5.120 5.120 4.980 4.990 8,629,429 -0.12(-2.35%)
Apr 17, 2015 5.070 5.120 5.030 5.110 6,661,257 +0.01(+0.20%)
Apr 16, 2015 5.030 5.160 5.010 5.100 14,239,206 +0.06(+1.19%)
Apr 15, 2015 4.990 5.050 4.970 5.040 8,619,969 +0.05(+1.00%)
Apr 14, 2015 4.990 5.010 4.955 4.990 9,307,833 +0.01(+0.20%)
Apr 13, 2015 5.010 5.040 4.950 4.980 7,491,588 +0.01(+0.20%)
Apr 10, 2015 4.960 5.030 4.950 4.970 8,723,902 +0.04(+0.81%)
Apr 09, 2015 4.925 4.960 4.840 4.930 14,737,336 +0.02(+0.41%)
Apr 08, 2015 5.000 5.020 4.890 4.910 11,331,571 -0.08(-1.60%)
Apr 07, 2015 5.035 5.070 4.970 4.990 8,045,690 +0.02(+0.40%)
Apr 06, 2015 4.805 5.000 4.800 4.970 23,266,460 +0.12(+2.47%)
Apr 02, 2015 4.720 4.850 4.850 4.850 17,193,400 +0.12(+2.54%)
Apr 01, 2015 4.750 4.760 4.650 4.730 18,877,266 -0.01(-0.21%)
Mar 31, 2015 4.740 4.760 4.650 4.740 13,080,201 -0.01(-0.21%)
Mar 30, 2015 4.750 4.850 4.710 4.750 8,845,291 +0.03(+0.64%)
Mar 27, 2015 4.770 4.790 4.690 4.720 9,546,070 -0.07(-1.46%)
Mar 26, 2015 4.710 4.865 4.650 4.790 12,221,293 +0.03(+0.63%)
Mar 25, 2015 4.990 5.000 4.760 4.760 15,186,027 -0.21(-4.23%)
Mar 24, 2015 5.010 5.090 4.950 4.970 11,811,301 -0.11(-2.17%)
Mar 23, 2015 4.950 5.080 4.940 5.080 11,209,185 +0.13(+2.63%)
Mar 20, 2015 5.010 5.110 4.940 4.950 15,839,225 -0.04(-0.80%)
Mar 19, 2015 5.090 5.090 4.940 4.990 10,913,428 -0.09(-1.77%)
Mar 18, 2015 5.090 5.100 4.950 5.080 10,018,121 -0.01(-0.20%)
Mar 17, 2015 5.120 5.140 5.050 5.090 6,820,567 -0.06(-1.17%)
Mar 16, 2015 5.140 5.150 5.010 5.150 10,899,877 +0.03(+0.59%)
Mar 13, 2015 5.080 5.180 5.050 5.120 13,547,856 +0.02(+0.39%)
Mar 12, 2015 5.110 5.130 5.020 5.100 8,417,317 +0.05(+0.99%)
Mar 11, 2015 5.110 5.115 5.010 5.050 13,441,555 +0.01(+0.20%)
Mar 10, 2015 5.270 5.280 5.010 5.040 19,805,024 -0.30(-5.62%)
Mar 09, 2015 5.230 5.350 5.170 5.340 11,604,300 +0.11(+2.10%)
Mar 06, 2015 5.380 5.420 5.150 5.230 12,288,476 -0.15(-2.79%)
Mar 05, 2015 5.240 5.450 5.230 5.380 17,153,704 +0.17(+3.26%)
Mar 04, 2015 5.220 5.250 5.130 5.210 11,893,369 -0.03(-0.57%)
Mar 03, 2015 5.110 5.250 5.100 5.240 14,733,804 +0.15(+2.95%)
Mar 02, 2015 5.140 5.160 5.080 5.090 16,682,909 -0.03(-0.59%)
Feb 27, 2015 4.840 5.150 4.830 5.120 36,986,928 +0.35(+7.34%)
Feb 26, 2015 4.930 5.020 4.770 4.770 13,884,887 -0.19(-3.83%)
Feb 25, 2015 4.630 4.990 4.620 4.960 32,519,814 +0.33(+7.13%)
Feb 24, 2015 4.480 4.650 4.430 4.630 18,112,708 -0.04(-0.86%)
Feb 23, 2015 4.800 4.800 4.540 4.670 18,251,410 -0.16(-3.31%)
Feb 20, 2015 4.810 4.840 4.700 4.830 14,217,592 -0.05(-1.02%)
Feb 19, 2015 4.990 5.050 4.800 4.880 21,009,928 -0.10(-2.01%)
Feb 18, 2015 5.160 5.190 4.930 4.980 22,178,824 -0.20(-3.86%)
Feb 17, 2015 5.270 5.280 5.100 5.180 21,074,292 -0.05(-0.96%)
Feb 13, 2015 5.170 5.230 5.230 5.230 10,384,500 +0.08(+1.55%)
Feb 12, 2015 5.050 5.170 5.030 5.150 13,904,376 +0.12(+2.39%)
Feb 11, 2015 4.940 5.070 4.920 5.030 14,404,146 +0.11(+2.24%)
Feb 10, 2015 4.930 4.990 4.850 4.920 13,168,042 +0.05(+1.03%)
Feb 09, 2015 4.900 4.980 4.800 4.870 17,822,730 -0.05(-1.02%)
Feb 06, 2015 4.870 4.960 4.670 4.920 28,321,700 +0.10(+2.07%)
Feb 05, 2015 4.650 4.970 4.550 4.820 37,854,400 +0.24(+5.24%)
Feb 04, 2015 4.490 4.640 4.460 4.580 24,650,234 +0.09(+2.00%)
Feb 03, 2015 4.300 4.570 4.260 4.490 18,906,266 +0.22(+5.15%)
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.