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 )

21.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2017 8.170 8.285 8.060 8.210 9,677,827 +0.06(+0.74%)
Jun 29, 2017 8.250 8.340 8.060 8.150 12,150,228 -0.13(-1.57%)
Jun 28, 2017 8.200 8.320 8.100 8.280 14,355,250 +0.10(+1.22%)
Jun 27, 2017 8.150 8.500 8.130 8.180 43,080,248 +0.17(+2.12%)
Jun 26, 2017 8.070 8.160 7.950 8.010 8,501,083 -0.04(-0.50%)
Jun 23, 2017 8.120 8.160 8.030 8.050 19,851,756 -0.02(-0.25%)
Jun 22, 2017 8.220 8.230 8.010 8.070 11,931,928 -0.14(-1.71%)
Jun 21, 2017 8.160 8.350 8.060 8.210 16,029,132 +0.07(+0.86%)
Jun 20, 2017 7.930 8.345 7.750 8.140 33,863,936 +0.21(+2.65%)
Jun 19, 2017 7.810 7.980 7.810 7.930 8,567,409 +0.13(+1.67%)
Jun 16, 2017 8.050 8.060 7.750 7.800 20,694,836 -0.26(-3.23%)
Jun 15, 2017 8.060 8.090 7.980 8.060 10,872,552 -0.08(-0.98%)
Jun 14, 2017 8.270 8.310 8.080 8.140 9,692,385 -0.12(-1.45%)
Jun 13, 2017 8.240 8.320 8.220 8.260 12,389,565 +0.05(+0.61%)
Jun 12, 2017 8.080 8.270 7.990 8.210 18,711,328 +0.09(+1.11%)
Jun 09, 2017 8.560 8.570 8.030 8.120 16,933,560 -0.48(-5.58%)
Jun 08, 2017 8.640 8.710 8.515 8.600 12,676,400 -0.04(-0.46%)
Jun 07, 2017 8.790 8.890 8.630 8.640 16,128,518 -0.14(-1.59%)
Jun 06, 2017 8.880 8.970 8.700 8.780 12,167,050 -0.18(-2.01%)
Jun 05, 2017 8.850 8.980 8.770 8.960 15,514,694 +0.09(+1.01%)
Jun 02, 2017 8.600 9.020 8.580 8.870 19,050,968 +0.32(+3.74%)
Jun 01, 2017 8.550 8.615 8.490 8.550 11,937,891 +0.06(+0.71%)
May 31, 2017 8.490 8.530 8.400 8.490 12,556,165 +0.05(+0.59%)
May 30, 2017 8.400 8.490 8.360 8.440 8,558,402 +0.04(+0.48%)
May 26, 2017 8.360 8.435 8.300 8.400 6,651,970 +0.07(+0.84%)
May 25, 2017 8.220 8.470 8.180 8.330 16,867,016 +0.16(+1.96%)
May 24, 2017 8.200 8.220 8.110 8.170 9,825,739 -0.01(-0.12%)
May 23, 2017 8.140 8.250 8.070 8.180 19,271,646 +0.01(+0.12%)
May 22, 2017 8.060 8.210 7.960 8.170 18,528,824 +0.10(+1.24%)
May 19, 2017 7.890 8.200 8.000 8.070 24,020,360 +0.18(+2.28%)
May 18, 2017 7.340 7.950 7.320 7.890 33,104,572 +0.55(+7.49%)
May 17, 2017 7.870 8.000 7.320 7.340 27,288,468 -0.60(-7.56%)
May 16, 2017 7.900 7.955 7.830 7.940 15,062,762 +0.06(+0.76%)
May 15, 2017 7.950 7.990 7.770 7.880 23,398,104 -0.07(-0.88%)
May 12, 2017 8.110 8.130 7.830 7.950 25,178,936 +0.08(+1.02%)
May 11, 2017 7.900 8.015 7.750 7.870 17,382,580 -0.01(-0.13%)
May 10, 2017 8.000 8.120 7.850 7.880 15,154,560 -0.02(-0.25%)
May 09, 2017 7.780 7.920 7.670 7.900 18,509,836 +0.14(+1.80%)
May 08, 2017 8.120 8.160 7.700 7.760 21,815,932 -0.28(-3.48%)
May 05, 2017 7.990 8.090 7.830 8.040 18,763,932 +0.10(+1.26%)
May 04, 2017 7.850 8.090 7.750 7.940 29,848,014 +0.17(+2.19%)
May 03, 2017 8.950 8.950 7.670 7.770 54,307,896 -1.30(-14.33%)
May 02, 2017 9.150 9.170 8.970 9.070 16,466,391 -0.04(-0.44%)
May 01, 2017 9.050 9.220 9.000 9.110 12,805,948 +0.08(+0.89%)
Apr 28, 2017 9.050 9.085 8.980 9.030 11,256,495 +0.00(+0.00%)
Apr 27, 2017 8.910 9.080 8.880 9.030 11,693,525 +0.12(+1.35%)
Apr 26, 2017 8.950 8.990 8.890 8.910 10,099,327 -0.04(-0.45%)
Apr 25, 2017 8.800 8.990 8.790 8.950 20,981,232 +0.24(+2.76%)
Apr 24, 2017 8.650 8.780 8.610 8.710 15,262,741 +0.21(+2.47%)
Apr 21, 2017 8.590 8.595 8.422 8.500 7,930,161 -0.08(-0.93%)
Apr 20, 2017 8.540 8.620 8.470 8.580 7,999,217 +0.01(+0.12%)
Apr 19, 2017 8.520 8.600 8.470 8.570 7,964,997 +0.07(+0.82%)
Apr 18, 2017 8.370 8.550 8.325 8.500 9,248,755 +0.10(+1.19%)
Apr 17, 2017 8.280 8.420 8.260 8.400 6,700,465 +0.12(+1.45%)
Apr 13, 2017 8.330 8.370 8.250 8.280 5,168,189 -0.06(-0.72%)
Apr 12, 2017 8.300 8.390 8.240 8.340 5,513,711 +0.02(+0.24%)
Apr 11, 2017 8.360 8.430 8.210 8.320 10,673,517 -0.04(-0.48%)
Apr 10, 2017 8.610 8.625 8.325 8.360 13,184,991 -0.01(-0.12%)
Apr 07, 2017 8.340 8.520 8.330 8.370 8,641,800 -0.02(-0.24%)
Apr 06, 2017 8.390 8.430 8.300 8.390 8,700,407 -0.02(-0.24%)
Apr 05, 2017 8.680 8.700 8.410 8.410 9,893,417 -0.27(-3.11%)
Apr 04, 2017 8.620 8.700 8.560 8.680 6,913,629 +0.01(+0.12%)
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.