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 )

21.44 +0.31 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 31, 2018 5.500 5.530 5.430 5.430 8,411,102 -0.06(-1.09%)
Jul 30, 2018 5.500 5.590 5.450 5.490 5,350,531 +0.00(+0.00%)
Jul 27, 2018 5.470 5.590 5.450 5.490 4,732,400 +0.01(+0.18%)
Jul 26, 2018 5.410 5.510 5.400 5.480 4,988,709 +0.06(+1.11%)
Jul 25, 2018 5.420 5.470 5.400 5.420 7,811,192 +0.02(+0.37%)
Jul 24, 2018 5.430 5.460 5.350 5.400 6,080,205 -0.01(-0.18%)
Jul 23, 2018 5.480 5.390 5.410 5,177,739 -0.05(-0.92%)
Jul 20, 2018 5.470 5.490 5.390 5.460 6,274,434 -0.01(-0.18%)
Jul 19, 2018 5.550 5.590 5.470 5.470 14,967,816 -0.09(-1.62%)
Jul 18, 2018 5.590 5.640 5.540 5.560 4,857,554 -0.03(-0.54%)
Jul 17, 2018 5.640 5.680 5.580 5.590 7,241,533 -0.06(-1.06%)
Jul 16, 2018 5.650 5.690 5.630 5.650 4,003,182 -0.01(-0.18%)
Jul 13, 2018 5.630 5.690 5.590 5.660 6,746,171 +0.00(+0.00%)
Jul 12, 2018 5.530 5.650 5.530 5.660 9,708,089 +0.16(+2.91%)
Jul 11, 2018 5.560 5.600 5.480 5.500 6,615,602 -0.13(-2.31%)
Jul 10, 2018 5.620 5.655 5.570 5.630 8,447,548 +0.02(+0.36%)
Jul 09, 2018 5.630 5.680 5.610 5.610 7,115,486 -0.02(-0.36%)
Jul 06, 2018 5.480 5.630 5.450 5.630 10,913,598 +0.15(+2.74%)
Jul 05, 2018 5.380 5.490 5.380 5.480 8,114,643 +0.07(+1.29%)
Jul 03, 2018 5.410 5.410 5.410 0 -0.02(-0.37%)
Jul 02, 2018 5.400 5.460 5.380 5.430 7,167,695 -0.01(-0.18%)
Jun 29, 2018 5.500 5.400 5.440 6,216,325 -0.03(-0.55%)
Jun 28, 2018 5.420 5.480 5.350 5.470 11,813,029 +0.06(+1.11%)
Jun 27, 2018 5.380 5.500 5.350 5.410 8,515,409 +0.01(+0.19%)
Jun 26, 2018 5.370 5.410 5.280 5.400 6,838,919 +0.08(+1.50%)
Jun 25, 2018 5.510 5.510 5.310 5.320 11,599,181 -0.18(-3.27%)
Jun 22, 2018 5.370 5.550 5.370 5.500 19,428,060 +0.15(+2.80%)
Jun 21, 2018 5.500 5.500 5.300 5.350 12,498,874 -0.12(-2.19%)
Jun 20, 2018 5.590 5.590 5.450 5.470 13,349,606 -0.06(-1.08%)
Jun 19, 2018 5.480 5.600 5.410 5.530 8,845,841 -0.02(-0.36%)
Jun 18, 2018 5.470 5.550 5.430 5.550 9,201,236 +0.06(+1.09%)
Jun 15, 2018 5.510 5.460 5.490 12,451,323 +0.03(+0.55%)
Jun 14, 2018 5.400 5.470 5.380 5.460 8,838,162 +0.08(+1.49%)
Jun 13, 2018 5.450 5.455 5.350 5.380 24,032,776 +0.07(+1.32%)
Jun 12, 2018 5.270 5.320 5.235 5.310 9,738,093 +0.05(+0.95%)
Jun 11, 2018 5.170 5.260 5.120 5.260 7,744,956 +0.09(+1.74%)
Jun 08, 2018 5.220 5.230 5.150 5.170 7,565,806 -0.05(-0.96%)
Jun 07, 2018 5.240 5.280 5.200 5.220 12,808,967 -0.01(-0.19%)
Jun 06, 2018 5.260 5.230 11,473,882 +0.01(+0.19%)
Jun 05, 2018 5.220 5.280 5.200 5.220 4,977,502 -0.01(-0.19%)
Jun 04, 2018 5.210 5.250 5.170 5.230 9,800,933 +0.03(+0.58%)
Jun 01, 2018 5.150 5.230 5.140 5.200 12,901,445 +0.06(+1.17%)
May 31, 2018 5.200 5.210 5.100 5.140 17,475,776 -0.08(-1.53%)
May 30, 2018 5.140 5.270 5.130 5.220 20,029,400 +0.09(+1.75%)
May 29, 2018 5.110 5.200 5.090 5.130 9,958,799 -0.02(-0.39%)
May 25, 2018 5.150 5.150 5.150 0 -0.01(-0.19%)
May 24, 2018 5.110 5.190 5.110 5.160 6,821,474 +0.02(+0.39%)
May 23, 2018 5.190 5.220 5.100 5.140 9,464,980 -0.04(-0.77%)
May 22, 2018 5.160 5.240 5.150 5.180 11,228,136 +0.02(+0.39%)
May 21, 2018 5.130 5.180 5.080 5.160 10,516,643 +0.05(+0.98%)
May 18, 2018 5.090 5.120 5.040 5.110 13,960,347 +0.02(+0.39%)
May 17, 2018 5.080 5.100 5.050 5.090 8,154,898 +0.02(+0.39%)
May 16, 2018 5.140 5.150 5.060 5.070 11,269,425 -0.06(-1.17%)
May 15, 2018 5.140 5.160 5.070 5.130 14,243,368 -0.01(-0.19%)
May 14, 2018 5.160 5.190 5.110 5.140 13,476,408 -0.02(-0.39%)
May 11, 2018 5.200 5.230 5.150 5.160 8,357,922 -0.02(-0.39%)
May 10, 2018 5.200 5.220 5.110 5.180 17,663,280 +0.00(+0.00%)
May 09, 2018 5.150 5.205 5.120 5.180 16,987,564 +0.03(+0.58%)
May 08, 2018 5.210 5.285 5.110 5.150 18,862,712 -0.09(-1.72%)
May 07, 2018 5.310 5.350 5.160 5.240 25,704,294 -0.04(-0.76%)
May 04, 2018 5.180 5.320 5.160 5.280 20,653,008 +0.07(+1.34%)
May 03, 2018 5.250 5.260 5.070 5.210 27,484,280 +0.04(+0.77%)
May 02, 2018 5.440 5.520 5.100 5.170 51,262,848 -0.25(-4.61%)
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.