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 )

21.30 -0.20 (-0.91%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Jul 29, 2016 5.940 6.220 5.900 6.140 23,930,764 +0.14(+2.33%)
Jul 28, 2016 5.830 6.000 5.750 6.000 20,044,192 +0.21(+3.63%)
Jul 27, 2016 6.200 6.350 5.550 5.790 54,765,808 -0.46(-7.36%)
Jul 26, 2016 5.800 6.280 5.680 6.250 86,858,304 +0.35(+5.93%)
Jul 25, 2016 4.850 5.960 4.830 5.900 126,856,752 +1.28(+27.71%)
Jul 22, 2016 4.640 4.770 4.590 4.620 22,999,376 +0.02(+0.43%)
Jul 21, 2016 4.530 4.660 4.500 4.600 11,719,822 +0.08(+1.77%)
Jul 20, 2016 4.540 4.590 4.420 4.520 15,383,992 +0.00(+0.00%)
Jul 19, 2016 4.740 4.750 4.500 4.520 21,882,228 -0.23(-4.84%)
Jul 18, 2016 5.000 4.890 4.600 4.750 57,615,560 -0.25(-5.00%)
Jul 15, 2016 5.050 5.050 4.930 5.000 12,298,468 -0.01(-0.20%)
Jul 14, 2016 4.940 5.070 4.910 5.010 13,870,293 +0.12(+2.45%)
Jul 13, 2016 4.810 4.930 4.680 4.890 15,503,433 +0.07(+1.45%)
Jul 12, 2016 4.910 4.950 4.790 4.820 15,029,712 -0.05(-1.03%)
Jul 11, 2016 4.700 4.900 4.670 4.870 16,030,359 +0.19(+4.06%)
Jul 08, 2016 4.560 4.690 4.540 4.680 12,985,862 +0.14(+3.08%)
Jul 07, 2016 4.470 4.590 4.400 4.540 14,816,152 +0.09(+2.02%)
Jul 06, 2016 4.450 4.500 4.360 4.450 16,530,421 -0.04(-0.89%)
Jul 05, 2016 4.530 4.570 4.410 4.490 11,576,103 -0.04(-0.88%)
Jul 01, 2016 4.520 4.530 4.530 4.530 9,912,800 +0.00(+0.00%)
Jun 30, 2016 4.520 4.560 4.450 4.530 12,453,006 +0.05(+1.12%)
Jun 29, 2016 4.380 4.530 4.380 4.480 15,721,551 +0.15(+3.46%)
Jun 28, 2016 4.250 4.340 4.242 4.330 14,161,625 +0.14(+3.34%)
Jun 27, 2016 4.130 4.230 4.040 4.190 20,891,292 +0.07(+1.70%)
Jun 24, 2016 4.170 4.370 4.050 4.120 27,225,380 -0.27(-6.15%)
Jun 23, 2016 4.380 4.480 4.280 4.390 19,121,388 +0.01(+0.23%)
Jun 22, 2016 4.200 4.470 4.180 4.380 35,667,024 +0.22(+5.29%)
Jun 21, 2016 3.870 4.400 3.870 4.160 46,705,524 +0.30(+7.77%)
Jun 20, 2016 3.770 3.880 3.755 3.860 17,432,612 +0.15(+4.04%)
Jun 17, 2016 3.710 3.770 3.690 3.710 12,261,605 +0.00(+0.00%)
Jun 16, 2016 3.790 3.790 3.670 3.710 11,415,347 -0.08(-2.11%)
Jun 15, 2016 3.680 3.820 3.670 3.790 6,940,043 +0.11(+2.99%)
Jun 14, 2016 3.630 3.690 3.610 3.680 8,376,107 +0.06(+1.66%)
Jun 13, 2016 3.690 3.820 3.620 3.620 8,424,723 -0.09(-2.43%)
Jun 10, 2016 3.750 3.780 3.690 3.710 12,837,860 -0.10(-2.62%)
Jun 09, 2016 3.830 3.830 3.760 3.810 5,158,973 -0.01(-0.26%)
Jun 08, 2016 3.920 3.950 3.760 3.820 12,060,834 -0.09(-2.30%)
Jun 07, 2016 3.830 3.980 3.800 3.910 16,117,711 +0.07(+1.82%)
Jun 06, 2016 3.800 3.850 3.730 3.840 11,967,877 +0.06(+1.59%)
Jun 03, 2016 3.770 3.780 3.690 3.780 7,379,659 +0.01(+0.27%)
Jun 02, 2016 3.670 3.790 3.650 3.770 11,745,291 +0.02(+0.53%)
Jun 01, 2016 3.800 3.820 3.690 3.750 12,043,455 -0.05(-1.32%)
May 31, 2016 3.650 3.850 3.650 3.800 19,411,472 +0.12(+3.26%)
May 27, 2016 3.600 3.680 3.680 3.680 9,571,800 +0.07(+1.94%)
May 26, 2016 3.550 3.620 3.530 3.610 8,305,002 +0.08(+2.27%)
May 25, 2016 3.540 3.560 3.460 3.530 11,663,312 +0.02(+0.57%)
May 24, 2016 3.580 3.610 3.510 3.510 9,303,062 -0.06(-1.68%)
May 23, 2016 3.590 3.660 3.550 3.570 7,099,049 -0.02(-0.56%)
May 20, 2016 3.600 3.660 3.580 3.590 6,597,788 -0.07(-1.91%)
May 19, 2016 3.560 3.720 3.560 3.660 16,165,325 +0.08(+2.23%)
May 18, 2016 3.500 3.620 3.450 3.580 17,245,908 +0.06(+1.70%)
May 17, 2016 3.400 3.530 3.390 3.520 14,585,402 +0.09(+2.62%)
May 16, 2016 3.420 3.480 3.390 3.430 11,277,897 -0.01(-0.29%)
May 13, 2016 3.450 3.500 3.430 3.440 6,971,851 -0.05(-1.43%)
May 12, 2016 3.540 3.550 3.400 3.490 17,243,516 +0.00(+0.00%)
May 11, 2016 3.500 3.570 3.470 3.490 7,861,568 -0.01(-0.29%)
May 10, 2016 3.480 3.530 3.420 3.500 15,084,904 +0.10(+2.94%)
May 09, 2016 3.530 3.590 3.400 3.400 9,812,391 -0.14(-3.95%)
May 06, 2016 3.440 3.580 3.439 3.540 11,350,719 +0.10(+2.91%)
May 05, 2016 3.530 3.550 3.430 3.440 10,752,488 -0.03(-0.86%)
May 04, 2016 3.570 3.640 3.450 3.470 19,154,532 -0.20(-5.45%)
May 03, 2016 3.520 3.690 3.367 3.670 36,529,200 +0.18(+5.16%)
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.