Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sentinelone Inc Cl A (NY: S )

25.79 -0.68 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 6.350 6.430 6.330 6.350 11,779,265 +0.00(+0.00%)
Feb 27, 2019 6.320 6.350 6.260 6.350 13,102,785 +0.01(+0.16%)
Feb 26, 2019 6.420 6.420 6.300 6.340 17,351,400 -0.10(-1.55%)
Feb 25, 2019 6.470 6.510 6.410 6.440 20,462,242 +0.00(+0.00%)
Feb 22, 2019 6.490 6.540 6.400 6.440 13,318,700 -0.04(-0.62%)
Feb 21, 2019 6.300 6.500 6.300 6.480 14,755,148 +0.17(+2.69%)
Feb 20, 2019 6.300 6.410 6.260 6.310 21,183,292 -0.02(-0.32%)
Feb 19, 2019 6.290 6.380 6.270 6.330 15,201,927 +0.03(+0.48%)
Feb 15, 2019 6.200 6.340 6.175 6.300 10,302,600 +0.12(+1.94%)
Feb 14, 2019 6.120 6.240 6.100 6.180 12,578,127 +0.05(+0.82%)
Feb 13, 2019 6.140 6.220 6.100 6.130 11,850,309 -0.01(-0.16%)
Feb 12, 2019 5.990 6.150 5.970 6.140 16,416,603 +0.19(+3.19%)
Feb 11, 2019 5.900 6.030 5.870 5.950 13,142,429 +0.05(+0.85%)
Feb 08, 2019 5.870 5.930 5.760 5.900 16,713,600 +0.00(+0.00%)
Feb 07, 2019 5.880 5.940 5.760 5.900 25,902,360 +0.06(+1.03%)
Feb 06, 2019 5.870 5.930 5.780 5.840 15,500,832 -0.03(-0.51%)
Feb 05, 2019 6.230 6.250 5.830 5.870 24,556,342 -0.37(-5.93%)
Feb 04, 2019 6.220 6.260 6.190 6.240 8,180,659 +0.02(+0.32%)
Feb 01, 2019 6.170 6.270 6.160 6.220 9,742,900 -0.02(-0.32%)
Jan 31, 2019 6.000 6.320 6.000 6.240 20,189,144 +0.20(+3.31%)
Jan 30, 2019 6.040 6.110 5.970 6.040 6,576,752 +0.01(+0.17%)
Jan 29, 2019 6.030 6.070 5.970 6.030 11,492,359 -0.01(-0.17%)
Jan 28, 2019 6.110 6.180 6.010 6.040 12,559,965 -0.14(-2.27%)
Jan 25, 2019 6.250 6.310 6.150 6.180 9,731,700 -0.07(-1.12%)
Jan 24, 2019 6.160 6.280 6.110 6.250 15,685,143 +0.08(+1.30%)
Jan 23, 2019 6.030 6.180 6.010 6.170 10,361,286 +0.13(+2.15%)
Jan 22, 2019 6.050 6.070 5.960 6.040 17,559,024 -0.03(-0.49%)
Jan 18, 2019 6.070 6.160 6.020 6.070 8,620,200 +0.06(+1.00%)
Jan 17, 2019 6.030 6.090 5.990 6.010 13,101,597 -0.04(-0.66%)
Jan 16, 2019 6.130 6.170 6.010 6.050 9,231,814 -0.06(-0.98%)
Jan 15, 2019 6.220 6.320 6.100 6.110 9,759,431 -0.12(-1.93%)
Jan 14, 2019 6.320 6.330 6.180 6.230 13,492,345 -0.14(-2.20%)
Jan 11, 2019 6.240 6.390 6.220 6.370 13,963,300 +0.09(+1.43%)
Jan 10, 2019 6.230 6.390 6.200 6.280 12,024,307 +0.02(+0.32%)
Jan 09, 2019 6.280 6.320 6.190 6.260 9,515,458 -0.03(-0.48%)
Jan 08, 2019 6.350 6.360 6.220 6.290 6,635,532 -0.03(-0.47%)
Jan 07, 2019 6.210 6.340 6.170 6.320 8,823,574 +0.11(+1.77%)
Jan 04, 2019 6.070 6.220 6.060 6.210 12,364,800 +0.20(+3.33%)
Jan 03, 2019 5.950 6.140 5.920 6.010 8,181,154 -0.01(-0.17%)
Jan 02, 2019 5.740 6.030 5.710 6.020 14,267,524 +0.20(+3.44%)
Dec 31, 2018 5.870 5.920 5.760 5.820 8,886,700 -0.02(-0.34%)
Dec 28, 2018 5.860 5.940 5.800 5.840 7,717,900 -0.01(-0.17%)
Dec 27, 2018 5.780 5.850 5.660 5.850 7,817,260 -0.05(-0.85%)
Dec 26, 2018 5.640 5.910 5.550 5.900 15,731,765 +0.29(+5.17%)
Dec 24, 2018 5.730 5.760 5.560 5.610 13,928,600 -0.18(-3.11%)
Dec 21, 2018 6.030 6.110 5.750 5.790 18,610,600 -0.19(-3.18%)
Dec 20, 2018 5.970 6.040 5.910 5.980 25,217,422 +0.00(+0.00%)
Dec 19, 2018 5.910 6.110 5.910 5.980 14,265,728 +0.07(+1.18%)
Dec 18, 2018 5.900 6.020 5.840 5.910 15,709,228 +0.09(+1.55%)
Dec 17, 2018 5.960 6.000 5.800 5.820 16,523,411 -0.15(-2.51%)
Dec 14, 2018 6.050 6.150 5.960 5.970 11,548,200 -0.10(-1.65%)
Dec 13, 2018 6.050 6.120 5.990 6.070 10,777,273 +0.03(+0.50%)
Dec 12, 2018 6.020 6.140 5.990 6.040 15,516,826 +0.10(+1.68%)
Dec 11, 2018 6.020 6.080 5.910 5.940 7,734,999 +0.01(+0.17%)
Dec 10, 2018 6.000 6.040 5.780 5.930 16,075,561 -0.08(-1.33%)
Dec 07, 2018 6.140 6.290 5.980 6.010 13,121,100 -0.12(-1.96%)
Dec 06, 2018 6.120 6.160 5.880 6.130 17,533,832 -0.03(-0.49%)
Dec 04, 2018 6.270 6.340 6.040 6.160 17,495,400 -0.11(-1.75%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.