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

Kingsway Financial Services (NY: KFS )

8.870 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 8.860 9.000 8.800 8.870 27,420 +0.01(+0.11%)
Nov 26, 2024 8.950 9.060 8.840 8.860 18,691 -0.02(-0.23%)
Nov 25, 2024 9.200 9.200 8.860 8.880 26,005 -0.10(-1.11%)
Nov 22, 2024 9.000 9.280 8.956 8.980 78,126 -0.03(-0.33%)
Nov 21, 2024 9.090 9.140 8.940 9.010 46,554 +0.01(+0.11%)
Nov 20, 2024 8.860 9.020 8.830 9.000 44,485 +0.03(+0.33%)
Nov 19, 2024 8.820 9.140 8.780 8.970 62,035 +0.15(+1.70%)
Nov 18, 2024 8.910 9.120 8.780 8.820 55,191 -0.06(-0.68%)
Nov 15, 2024 8.810 8.950 8.800 8.880 43,142 +0.14(+1.60%)
Nov 14, 2024 8.820 8.820 8.700 8.740 15,437 -0.17(-1.91%)
Nov 13, 2024 8.950 9.000 8.815 8.910 17,788 +0.06(+0.68%)
Nov 12, 2024 8.810 8.990 8.650 8.850 44,938 -0.11(-1.23%)
Nov 11, 2024 9.400 9.400 8.660 8.960 44,104 -0.40(-4.27%)
Nov 08, 2024 9.400 9.410 9.285 9.360 34,842 +0.03(+0.32%)
Nov 07, 2024 9.550 9.550 8.690 9.330 83,971 -0.22(-2.30%)
Nov 06, 2024 9.400 9.580 9.340 9.550 79,725 +0.20(+2.14%)
Nov 05, 2024 9.400 9.425 9.310 9.350 20,326 -0.05(-0.53%)
Nov 04, 2024 8.890 9.400 8.890 9.400 23,940 +0.57(+6.46%)
Nov 01, 2024 8.970 8.970 8.770 8.830 12,321 -0.12(-1.34%)
Oct 31, 2024 9.020 9.080 8.890 8.950 11,821 -0.23(-2.51%)
Oct 30, 2024 9.280 9.370 9.110 9.180 7,516 -0.05(-0.54%)
Oct 29, 2024 9.150 9.322 9.153 9.230 15,186 -0.02(-0.22%)
Oct 28, 2024 8.920 9.300 8.920 9.250 22,002 +0.33(+3.70%)
Oct 25, 2024 9.040 9.140 8.920 8.920 11,544 -0.13(-1.44%)
Oct 24, 2024 9.010 9.060 8.800 9.050 85,434 +0.00(+0.00%)
Oct 23, 2024 9.060 9.070 9.000 9.050 8,199 -0.05(-0.55%)
Oct 22, 2024 9.320 9.320 9.090 9.100 13,253 -0.25(-2.67%)
Oct 21, 2024 9.300 9.390 9.260 9.350 28,104 +0.09(+0.97%)
Oct 18, 2024 9.440 9.440 9.188 9.260 30,856 -0.20(-2.11%)
Oct 17, 2024 8.970 9.540 8.820 9.460 65,902 +0.57(+6.41%)
Oct 16, 2024 8.820 8.990 8.489 8.890 53,930 +0.15(+1.72%)
Oct 15, 2024 8.800 8.815 8.740 8.740 16,318 +0.00(+0.00%)
Oct 14, 2024 8.800 8.970 8.640 8.740 52,615 +0.12(+1.39%)
Oct 11, 2024 8.460 8.670 8.410 8.620 34,003 +0.20(+2.38%)
Oct 10, 2024 8.290 8.465 8.250 8.420 89,470 +0.14(+1.69%)
Oct 09, 2024 8.260 8.420 8.255 8.280 18,149 -0.01(-0.12%)
Oct 08, 2024 8.240 8.350 8.158 8.290 15,798 +0.06(+0.73%)
Oct 07, 2024 8.260 8.390 8.220 8.230 40,118 +0.01(+0.12%)
Oct 04, 2024 8.400 8.400 8.210 8.220 16,692 -0.10(-1.20%)
Oct 03, 2024 8.190 8.380 8.170 8.320 31,664 +0.15(+1.84%)
Oct 02, 2024 8.240 8.350 8.170 8.170 28,204 -0.05(-0.61%)
Oct 01, 2024 8.310 8.380 8.200 8.220 34,023 -0.06(-0.72%)
Sep 30, 2024 8.120 8.368 8.120 8.280 55,491 +0.18(+2.22%)
Sep 27, 2024 8.050 8.208 8.050 8.100 50,077 +0.12(+1.50%)
Sep 26, 2024 8.070 8.070 7.950 7.980 31,123 -0.01(-0.13%)
Sep 25, 2024 8.000 8.010 7.970 7.990 16,424 -0.03(-0.37%)
Sep 24, 2024 8.040 8.159 7.970 8.020 42,085 +0.02(+0.25%)
Sep 23, 2024 8.090 8.140 7.990 8.000 19,951 +0.07(+0.88%)
Sep 20, 2024 8.050 8.065 7.930 7.930 96,575 -0.10(-1.25%)
Sep 19, 2024 8.150 8.150 7.990 8.030 20,138 +0.04(+0.50%)
Sep 18, 2024 8.000 8.090 7.990 7.990 20,460 -0.03(-0.37%)
Sep 17, 2024 7.980 8.050 7.880 8.020 24,207 +0.12(+1.52%)
Sep 16, 2024 7.740 7.960 7.740 7.900 39,347 +0.12(+1.54%)
Sep 13, 2024 7.880 7.900 7.780 7.780 42,381 -0.02(-0.26%)
Sep 12, 2024 7.910 7.920 7.770 7.800 50,351 -0.11(-1.39%)
Sep 11, 2024 8.000 8.045 7.900 7.910 89,218 -0.13(-1.62%)
Sep 10, 2024 8.020 8.080 8.000 8.040 11,091 +0.01(+0.12%)
Sep 09, 2024 8.000 8.110 8.000 8.030 13,835 +0.07(+0.88%)
Sep 06, 2024 8.000 8.070 7.960 7.960 40,842 -0.05(-0.62%)
Sep 05, 2024 8.060 8.060 8.000 8.010 7,683 -0.05(-0.62%)
Sep 04, 2024 7.970 8.130 7.970 8.060 13,884 +0.06(+0.75%)
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.
 
 
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.