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:

Sentinelone Inc Cl A (NY: S )

23.31 +0.63 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 5.610 5.680 5.390 5.420 44,026,852 -0.19(-3.39%)
Apr 30, 2018 5.830 5.960 5.500 5.610 106,744,536 -0.89(-13.69%)
Apr 27, 2018 6.460 6.620 6.290 6.500 58,327,236 +0.50(+8.33%)
Apr 26, 2018 6.020 6.030 5.915 6.000 7,956,293 -0.02(-0.33%)
Apr 25, 2018 5.920 6.040 5.760 6.020 11,419,843 +0.11(+1.86%)
Apr 24, 2018 5.900 5.970 5.850 5.910 7,370,397 +0.03(+0.51%)
Apr 23, 2018 5.980 5.999 5.840 5.880 6,797,586 -0.12(-2.00%)
Apr 20, 2018 5.970 6.040 5.920 6.000 7,741,560 +0.04(+0.67%)
Apr 19, 2018 6.050 6.120 5.935 5.960 10,215,777 -0.04(-0.67%)
Apr 18, 2018 6.000 6.050 5.950 6.000 6,666,318 +0.05(+0.84%)
Apr 17, 2018 5.900 6.070 5.860 5.950 14,118,585 +0.10(+1.71%)
Apr 16, 2018 5.780 5.870 5.710 5.850 6,573,397 +0.07(+1.21%)
Apr 13, 2018 5.890 5.920 5.740 5.780 13,639,457 -0.10(-1.70%)
Apr 12, 2018 6.000 6.080 5.850 5.880 12,983,925 -0.12(-2.00%)
Apr 11, 2018 6.010 6.150 5.780 6.000 38,594,624 -0.02(-0.33%)
Apr 10, 2018 5.200 6.410 5.140 6.020 73,310,928 +0.88(+17.12%)
Apr 09, 2018 5.170 5.220 5.120 5.140 7,161,365 -0.01(-0.19%)
Apr 06, 2018 5.140 5.230 5.100 5.150 8,814,790 -0.02(-0.39%)
Apr 05, 2018 5.060 5.220 5.000 5.170 9,652,556 +0.11(+2.17%)
Apr 04, 2018 4.870 5.110 4.870 5.060 12,616,241 +0.10(+2.02%)
Apr 03, 2018 4.860 4.980 4.840 4.960 11,245,683 +0.11(+2.27%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.