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 )

20.47 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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, 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%)
May 02, 2016 3.460 3.530 3.380 3.490 23,652,360 +0.06(+1.75%)
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%)
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.