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 )

21.29 -0.41 (-1.91%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 30, 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 29, 2016 3.570 3.730 3.380 3.430 23,557,482 -0.15(-4.19%)
Apr 28, 2016 3.690 3.700 3.580 3.580 7,541,617 -0.10(-2.72%)
Apr 27, 2016 3.690 3.740 3.670 3.680 8,883,949 +0.00(+0.00%)
Apr 26, 2016 3.810 3.810 3.660 3.680 12,659,489 -0.12(-3.16%)
Apr 25, 2016 3.730 3.800 3.660 3.800 13,894,415 +0.06(+1.60%)
Apr 22, 2016 3.680 3.800 3.680 3.740 8,886,447 +0.06(+1.63%)
Apr 21, 2016 3.810 3.900 3.630 3.680 14,780,842 -0.12(-3.16%)
Apr 20, 2016 3.670 3.810 3.640 3.800 22,288,196 +0.12(+3.26%)
Apr 19, 2016 3.590 3.700 3.578 3.680 13,041,722 +0.12(+3.37%)
Apr 18, 2016 3.520 3.650 3.510 3.560 9,345,114 -0.03(-0.84%)
Apr 15, 2016 3.470 3.650 3.460 3.590 22,118,308 +0.09(+2.57%)
Apr 14, 2016 3.450 3.540 3.450 3.500 15,314,813 +0.08(+2.34%)
Apr 13, 2016 3.370 3.455 3.300 3.420 30,528,136 -0.07(-2.01%)
Apr 12, 2016 3.470 3.500 3.360 3.490 11,206,397 +0.06(+1.75%)
Apr 11, 2016 3.520 3.540 3.430 3.430 9,421,168 -0.07(-2.00%)
Apr 08, 2016 3.520 3.560 3.470 3.500 9,132,628 -0.01(-0.28%)
Apr 07, 2016 3.550 3.620 3.440 3.510 23,963,048 -0.08(-2.23%)
Apr 06, 2016 3.470 3.640 3.460 3.590 15,149,329 +0.09(+2.57%)
Apr 05, 2016 3.490 3.550 3.375 3.500 52,929,328 +0.06(+1.74%)
Apr 04, 2016 3.650 3.665 3.440 3.440 22,164,520 -0.19(-5.23%)
Apr 01, 2016 3.410 3.690 3.400 3.630 29,398,502 +0.15(+4.31%)
Mar 31, 2016 3.430 3.490 3.350 3.480 13,475,503 +0.03(+0.87%)
Mar 30, 2016 3.440 3.540 3.410 3.450 17,553,936 +0.03(+0.88%)
Mar 29, 2016 3.260 3.460 3.220 3.420 23,768,592 +0.16(+4.91%)
Mar 28, 2016 3.260 3.330 3.215 3.260 7,856,813 +0.00(+0.00%)
Mar 24, 2016 3.160 3.260 3.260 3.260 11,299,000 +0.11(+3.49%)
Mar 23, 2016 3.350 3.370 3.120 3.150 24,097,374 -0.22(-6.53%)
Mar 22, 2016 3.200 3.440 3.190 3.370 23,846,540 +0.16(+4.98%)
Mar 21, 2016 3.260 3.270 3.170 3.210 13,973,150 -0.05(-1.53%)
Mar 18, 2016 3.430 3.480 3.260 3.260 24,770,602 -0.14(-4.12%)
Mar 17, 2016 3.540 3.590 3.330 3.400 27,215,006 -0.17(-4.76%)
Mar 16, 2016 3.620 3.625 3.450 3.570 18,070,868 +0.02(+0.56%)
Mar 15, 2016 3.700 3.760 3.540 3.550 15,376,720 -0.17(-4.57%)
Mar 14, 2016 3.700 3.765 3.650 3.720 9,105,886 +0.01(+0.27%)
Mar 11, 2016 3.790 3.820 3.680 3.710 12,674,922 -0.02(-0.54%)
Mar 10, 2016 4.000 4.000 3.640 3.730 27,408,352 -0.23(-5.81%)
Mar 09, 2016 3.980 4.050 3.880 3.960 16,519,743 -0.02(-0.50%)
Mar 08, 2016 3.940 4.050 3.870 3.980 25,135,982 +0.01(+0.25%)
Mar 07, 2016 3.820 4.090 3.820 3.970 26,808,070 +0.15(+3.93%)
Mar 04, 2016 4.020 4.180 3.670 3.820 32,947,144 -0.18(-4.50%)
Mar 03, 2016 3.740 4.050 3.730 4.000 40,388,984 +0.25(+6.67%)
Mar 02, 2016 3.480 3.815 3.440 3.750 26,994,078 +0.28(+8.07%)
Mar 01, 2016 3.430 3.480 3.380 3.470 13,742,449 +0.03(+0.87%)
Feb 29, 2016 3.310 3.460 3.210 3.440 20,032,056 +0.11(+3.30%)
Feb 26, 2016 3.080 3.340 3.075 3.330 20,777,828 +0.26(+8.47%)
Feb 25, 2016 3.040 3.140 3.000 3.070 21,454,996 +0.02(+0.66%)
Feb 24, 2016 2.920 3.050 2.870 3.050 8,755,764 +0.10(+3.39%)
Feb 23, 2016 3.000 3.080 2.950 2.950 9,171,859 -0.07(-2.32%)
Feb 22, 2016 2.965 3.045 2.950 3.020 11,780,417 +0.09(+3.07%)
Feb 19, 2016 3.010 3.020 2.890 2.930 19,241,216 -0.14(-4.56%)
Feb 18, 2016 3.050 3.085 2.890 3.070 19,194,776 +0.08(+2.68%)
Feb 17, 2016 2.840 3.000 2.840 2.990 23,238,728 +0.20(+7.17%)
Feb 16, 2016 2.810 2.880 2.660 2.790 16,458,964 +0.13(+4.89%)
Feb 12, 2016 2.560 2.660 2.660 2.660 20,188,400 +0.11(+4.31%)
Feb 11, 2016 2.650 2.745 2.530 2.550 16,291,702 -0.17(-6.25%)
Feb 10, 2016 2.670 2.800 2.620 2.720 14,529,733 +0.07(+2.64%)
Feb 09, 2016 2.520 2.720 2.450 2.650 23,629,026 +0.10(+3.92%)
Feb 08, 2016 2.800 2.840 2.530 2.550 26,568,776 -0.30(-10.53%)
Feb 05, 2016 2.840 2.930 2.770 2.850 21,721,918 +0.02(+0.71%)
Feb 04, 2016 2.850 3.005 2.800 2.830 25,274,354 -0.01(-0.35%)
Feb 03, 2016 2.830 2.900 2.710 2.840 19,103,504 +0.07(+2.53%)
Feb 02, 2016 3.020 3.050 2.700 2.770 25,874,278 -0.30(-9.77%)
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.