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

Nextdoor Holdings, Inc. (NY: KIND )

2.120 +0.080 (+3.92%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2024 2.020 2.060 2.010 2.040 680,744 +0.00(+0.00%)
Apr 29, 2024 2.050 2.090 2.030 2.040 898,733 +0.02(+0.99%)
Apr 26, 2024 2.010 2.045 2.000 2.020 760,550 +0.02(+1.00%)
Apr 25, 2024 2.050 2.051 1.980 2.000 1,323,031 -0.11(-5.21%)
Apr 24, 2024 2.140 2.160 2.100 2.110 744,811 -0.04(-1.86%)
Apr 23, 2024 2.020 2.150 2.020 2.150 800,124 +0.14(+6.97%)
Apr 22, 2024 1.980 2.040 1.950 2.010 869,143 +0.03(+1.52%)
Apr 19, 2024 1.920 1.980 1.920 1.980 982,272 +0.03(+1.54%)
Apr 18, 2024 1.940 1.980 1.910 1.950 747,234 +0.02(+1.04%)
Apr 17, 2024 1.960 1.990 1.920 1.930 919,390 -0.03(-1.53%)
Apr 16, 2024 1.930 1.980 1.930 1.960 813,720 +0.00(+0.00%)
Apr 15, 2024 2.050 2.050 1.930 1.960 1,628,287 -0.08(-3.92%)
Apr 12, 2024 2.110 2.110 2.030 2.040 947,495 -0.08(-3.77%)
Apr 11, 2024 2.050 2.120 2.025 2.120 899,456 +0.07(+3.41%)
Apr 10, 2024 2.040 2.090 2.010 2.050 960,515 -0.05(-2.38%)
Apr 09, 2024 2.120 2.160 2.090 2.100 863,168 -0.01(-0.47%)
Apr 08, 2024 2.110 2.140 2.100 2.110 622,955 +0.03(+1.44%)
Apr 05, 2024 2.130 2.190 2.060 2.080 2,071,536 -0.05(-2.35%)
Apr 04, 2024 2.230 2.250 2.110 2.130 1,153,406 -0.07(-3.18%)
Apr 03, 2024 2.170 2.235 2.170 2.200 420,097 +0.00(+0.00%)
Apr 02, 2024 2.210 2.210 2.165 2.200 439,164 -0.04(-1.79%)
Apr 01, 2024 2.250 2.250 2.190 2.240 1,071,454 -0.01(-0.44%)
Mar 28, 2024 2.250 2.220 2.220 2.250 1,141,013 -0.01(-0.44%)
Mar 27, 2024 2.250 2.268 2.220 2.260 1,122,726 +0.02(+0.89%)
Mar 26, 2024 2.140 2.280 2.140 2.240 1,390,856 +0.11(+5.16%)
Mar 25, 2024 2.150 2.150 2.090 2.130 1,033,836 +0.01(+0.47%)
Mar 22, 2024 2.110 2.180 2.100 2.120 1,058,550 -0.01(-0.47%)
Mar 21, 2024 2.150 2.160 2.110 2.130 1,102,888 +0.00(+0.00%)
Mar 20, 2024 2.030 2.150 2.010 2.130 1,774,413 +0.08(+3.90%)
Mar 19, 2024 2.070 2.095 2.030 2.050 2,231,539 -0.05(-2.38%)
Mar 18, 2024 2.130 2.150 2.040 2.100 3,226,716 -0.05(-2.33%)
Mar 15, 2024 2.190 2.230 2.130 2.150 3,220,532 -0.06(-2.71%)
Mar 14, 2024 2.230 2.230 2.160 2.210 2,209,793 -0.04(-1.78%)
Mar 13, 2024 2.190 2.250 2.170 2.250 1,864,027 +0.04(+1.81%)
Mar 12, 2024 2.210 2.250 2.180 2.210 1,283,976 -0.01(-0.45%)
Mar 11, 2024 2.230 2.310 2.200 2.220 977,131 -0.03(-1.33%)
Mar 08, 2024 2.330 2.390 2.245 2.250 1,814,402 -0.06(-2.60%)
Mar 07, 2024 2.220 2.345 2.220 2.310 1,771,669 +0.10(+4.52%)
Mar 06, 2024 2.240 2.280 2.200 2.210 1,372,071 +0.01(+0.45%)
Mar 05, 2024 2.300 2.340 2.200 2.200 1,707,672 -0.17(-7.17%)
Mar 04, 2024 2.140 2.390 2.140 2.370 4,821,350 +0.19(+8.72%)
Mar 01, 2024 2.220 2.220 2.090 2.180 2,511,620 -0.01(-0.46%)
Feb 29, 2024 2.040 2.250 2.040 2.190 4,356,320 +0.10(+4.78%)
Feb 28, 2024 2.200 2.200 1.990 2.090 4,097,666 +0.05(+2.45%)
Feb 27, 2024 2.050 2.090 1.980 2.040 4,002,843 +0.00(+0.00%)
Feb 26, 2024 2.030 2.136 2.020 2.040 2,695,157 +0.04(+2.00%)
Feb 23, 2024 2.130 2.150 1.980 2.000 10,029,250 +0.28(+16.28%)
Feb 22, 2024 1.690 1.740 1.670 1.720 1,319,528 +0.02(+1.18%)
Feb 21, 2024 1.680 1.715 1.680 1.700 742,921 -0.03(-1.73%)
Feb 20, 2024 1.780 1.820 1.730 1.730 504,867 -0.06(-3.35%)
Feb 16, 2024 1.800 1.840 1.770 1.790 1,258,596 -0.03(-1.65%)
Feb 15, 2024 1.750 1.825 1.740 1.820 1,633,268 +0.07(+4.00%)
Feb 14, 2024 1.710 1.760 1.700 1.750 2,559,725 +0.07(+4.17%)
Feb 13, 2024 1.610 1.720 1.610 1.680 1,199,453 -0.08(-4.55%)
Feb 12, 2024 1.690 1.775 1.690 1.760 2,021,633 +0.06(+3.53%)
Feb 09, 2024 1.670 1.710 1.665 1.700 1,582,399 +0.03(+1.80%)
Feb 08, 2024 1.610 1.675 1.600 1.670 771,159 +0.05(+3.09%)
Feb 07, 2024 1.610 1.625 1.565 1.620 1,047,703 +0.00(+0.00%)
Feb 06, 2024 1.610 1.660 1.600 1.620 715,987 +0.00(+0.00%)
Feb 05, 2024 1.600 1.645 1.590 1.620 1,230,317 -0.02(-1.22%)
Feb 02, 2024 1.590 1.655 1.590 1.640 911,045 +0.03(+1.86%)
Feb 01, 2024 1.560 1.630 1.550 1.610 956,503 +0.09(+5.92%)
Jan 31, 2024 1.540 1.590 1.520 1.520 1,626,850 -0.06(-3.80%)
Jan 30, 2024 1.580 1.590 1.555 1.580 1,184,465 -0.02(-1.25%)
Jan 29, 2024 1.570 1.600 1.530 1.600 1,119,064 +0.06(+3.90%)
Jan 26, 2024 1.570 1.590 1.525 1.540 865,239 -0.01(-0.65%)
Jan 25, 2024 1.630 1.640 1.530 1.550 837,180 -0.03(-1.90%)
Jan 24, 2024 1.670 1.670 1.580 1.580 855,355 -0.08(-4.82%)
Jan 23, 2024 1.690 1.710 1.640 1.660 654,668 +0.01(+0.61%)
Jan 22, 2024 1.610 1.660 1.600 1.650 1,252,849 +0.06(+3.77%)
Jan 19, 2024 1.610 1.610 1.530 1.590 1,370,899 -0.02(-1.24%)
Jan 18, 2024 1.590 1.620 1.550 1.610 1,205,258 +0.05(+3.21%)
Jan 17, 2024 1.330 1.560 1.320 1.560 5,164,551 +0.00(+0.00%)
Jan 16, 2024 1.610 1.610 1.550 1.560 1,295,431 -0.07(-4.29%)
Jan 12, 2024 1.670 1.711 1.620 1.630 1,234,938 -0.03(-1.81%)
Jan 11, 2024 1.660 1.690 1.610 1.660 1,469,465 -0.01(-0.60%)
Jan 10, 2024 1.660 1.700 1.645 1.670 1,023,017 -0.02(-1.18%)
Jan 09, 2024 1.710 1.710 1.680 1.690 869,032 -0.03(-1.74%)
Jan 08, 2024 1.660 1.740 1.660 1.720 979,007 +0.02(+1.18%)
Jan 05, 2024 1.730 1.740 1.695 1.700 1,068,020 +0.00(+0.00%)
Jan 04, 2024 1.750 1.750 1.690 1.700 1,138,834 +0.00(+0.00%)
Jan 03, 2024 1.730 1.732 1.650 1.700 1,737,364 -0.04(-2.30%)
Jan 02, 2024 1.830 1.870 1.735 1.740 2,084,287 -0.15(-7.94%)
Dec 29, 2023 1.910 1.930 1.840 1.890 2,212,944 -0.06(-3.08%)
Dec 28, 2023 1.960 1.985 1.930 1.950 1,503,804 -0.02(-1.02%)
Dec 27, 2023 1.900 1.980 1.900 1.970 2,598,105 +0.04(+2.07%)
Dec 26, 2023 1.990 2.000 1.880 1.930 1,417,546 -0.03(-1.53%)
Dec 22, 2023 2.020 2.020 1.925 1.960 1,001,766 +0.00(+0.00%)
Dec 21, 2023 2.030 2.040 1.940 1.960 1,449,307 -0.02(-1.01%)
Dec 20, 2023 2.030 2.090 1.960 1.980 1,972,987 -0.06(-2.94%)
Dec 19, 2023 1.950 2.050 1.940 2.040 2,385,835 +0.10(+5.15%)
Dec 18, 2023 1.990 2.005 1.930 1.940 2,728,048 +0.00(+0.00%)
Dec 15, 2023 1.950 2.035 1.870 1.940 4,869,758 +0.07(+3.74%)
Dec 14, 2023 1.820 1.880 1.810 1.870 2,768,058 +0.07(+3.89%)
Dec 13, 2023 1.770 1.820 1.730 1.800 4,800,900 +0.07(+4.05%)
Dec 12, 2023 1.690 1.770 1.650 1.730 3,515,637 +0.04(+2.37%)
Dec 11, 2023 1.700 1.750 1.630 1.690 3,156,415 +0.01(+0.60%)
Dec 08, 2023 1.660 1.710 1.600 1.680 4,047,935 +0.05(+3.07%)
Dec 07, 2023 1.610 1.680 1.610 1.630 1,635,155 -0.03(-1.81%)
Dec 06, 2023 1.630 1.720 1.610 1.660 2,007,513 +0.07(+4.40%)
Dec 05, 2023 1.640 1.640 1.540 1.590 1,820,485 -0.07(-4.22%)
Dec 04, 2023 1.620 1.660 1.620 1.660 1,367,106 +0.02(+1.22%)
Dec 01, 2023 1.570 1.660 1.550 1.640 1,667,382 +0.04(+2.50%)
Nov 30, 2023 1.620 1.660 1.565 1.600 1,002,471 -0.03(-1.84%)
Nov 29, 2023 1.610 1.690 1.610 1.630 583,085 +0.02(+1.24%)
Nov 28, 2023 1.590 1.610 1.550 1.610 539,574 +0.01(+0.63%)
Nov 27, 2023 1.600 1.630 1.580 1.600 696,729 -0.01(-0.62%)
Nov 24, 2023 1.570 1.620 1.560 1.610 310,873 +0.05(+3.21%)
Nov 22, 2023 1.540 1.620 1.540 1.560 1,084,983 +0.01(+0.65%)
Nov 21, 2023 1.620 1.640 1.540 1.550 1,371,747 -0.09(-5.49%)
Nov 20, 2023 1.620 1.680 1.620 1.640 1,036,883 -0.01(-0.61%)
Nov 17, 2023 1.550 1.650 1.530 1.650 1,639,803 +0.10(+6.45%)
Nov 16, 2023 1.450 1.560 1.420 1.550 2,915,028 -0.07(-4.32%)
Nov 15, 2023 1.670 1.760 1.610 1.620 1,737,760 -0.09(-5.26%)
Nov 14, 2023 1.600 1.720 1.600 1.710 3,150,460 +0.12(+7.55%)
Nov 13, 2023 1.390 1.600 1.390 1.590 3,462,203 +0.17(+11.97%)
Nov 10, 2023 1.400 1.460 1.320 1.420 5,705,434 -0.02(-1.39%)
Nov 09, 2023 1.500 1.505 1.430 1.440 2,470,646 -0.07(-4.64%)
Nov 08, 2023 1.720 1.720 1.465 1.510 5,859,180 -0.31(-17.03%)
Nov 07, 2023 1.730 1.830 1.730 1.820 1,561,720 +0.07(+4.00%)
Nov 06, 2023 1.850 1.910 1.750 1.750 934,482 -0.10(-5.41%)
Nov 03, 2023 1.850 1.870 1.815 1.850 1,620,829 +0.02(+1.09%)
Nov 02, 2023 1.780 1.840 1.780 1.830 1,491,218 +0.07(+3.98%)
Nov 01, 2023 1.800 1.820 1.745 1.760 808,299 -0.06(-3.30%)
Oct 31, 2023 1.730 1.835 1.720 1.820 1,064,715 +0.06(+3.41%)
Oct 30, 2023 1.730 1.760 1.715 1.760 461,712 +0.04(+2.33%)
Oct 27, 2023 1.730 1.740 1.730 1.720 707,978 +0.00(+0.00%)
Oct 26, 2023 1.710 1.740 1.680 1.720 696,867 +0.01(+0.58%)
Oct 25, 2023 1.760 1.780 1.710 1.710 555,205 -0.06(-3.39%)
Oct 24, 2023 1.780 1.805 1.745 1.770 781,798 +0.02(+1.14%)
Oct 23, 2023 1.790 1.790 1.740 1.750 1,340,106 -0.06(-3.31%)
Oct 20, 2023 1.840 1.840 1.785 1.810 927,536 -0.03(-1.63%)
Oct 19, 2023 1.830 1.880 1.810 1.840 893,082 +0.01(+0.55%)
Oct 18, 2023 1.770 1.860 1.740 1.830 2,043,045 -0.11(-5.67%)
Oct 17, 2023 1.830 1.970 1.830 1.940 824,672 +0.01(+0.52%)
Oct 16, 2023 1.830 1.930 1.830 1.930 508,680 +0.11(+6.04%)
Oct 13, 2023 1.910 1.910 1.800 1.820 681,534 -0.09(-4.71%)
Oct 12, 2023 1.970 1.970 1.893 1.910 591,176 -0.07(-3.54%)
Oct 11, 2023 1.950 2.005 1.950 1.980 600,178 +0.05(+2.59%)
Oct 10, 2023 1.890 1.950 1.870 1.930 416,946 +0.04(+2.12%)
Oct 09, 2023 1.890 1.910 1.860 1.890 330,498 -0.03(-1.56%)
Oct 06, 2023 1.870 1.960 1.850 1.920 692,348 +0.04(+2.13%)
Oct 05, 2023 1.910 1.910 1.830 1.880 937,161 -0.01(-0.53%)
Oct 04, 2023 1.790 1.910 1.770 1.890 1,566,391 +0.13(+7.39%)
Oct 03, 2023 1.760 1.830 1.740 1.760 1,342,389 -0.01(-0.56%)
Oct 02, 2023 1.770 1.810 1.760 1.770 838,846 -0.05(-2.75%)
Sep 29, 2023 1.800 1.830 1.790 1.820 1,149,137 +0.03(+1.68%)
Sep 28, 2023 1.810 1.830 1.780 1.790 696,705 -0.02(-1.10%)
Sep 27, 2023 1.800 1.830 1.770 1.810 1,179,967 +0.03(+1.69%)
Sep 26, 2023 1.810 1.820 1.760 1.780 1,056,292 -0.03(-1.66%)
Sep 25, 2023 1.840 1.840 1.810 1.810 868,558 -0.03(-1.63%)
Sep 22, 2023 1.860 1.875 1.835 1.840 952,859 -0.01(-0.54%)
Sep 21, 2023 1.870 1.890 1.840 1.850 1,971,500 -0.03(-1.60%)
Sep 20, 2023 1.920 1.960 1.870 1.880 644,216 -0.04(-2.08%)
Sep 19, 2023 1.920 1.940 1.880 1.920 1,475,532 -0.01(-0.52%)
Sep 18, 2023 2.000 2.000 1.920 1.930 1,307,427 -0.06(-3.02%)
Sep 15, 2023 2.060 2.075 1.980 1.990 3,103,753 -0.07(-3.40%)
Sep 14, 2023 2.030 2.075 2.030 2.060 1,083,465 +0.04(+1.98%)
Sep 13, 2023 2.010 2.030 1.985 2.020 1,530,695 +0.01(+0.50%)
Sep 12, 2023 1.970 2.015 1.960 2.010 1,679,172 +0.01(+0.50%)
Sep 11, 2023 1.990 2.010 1.940 2.000 1,713,140 +0.06(+3.09%)
Sep 08, 2023 2.020 2.045 1.930 1.940 3,685,309 -0.07(-3.48%)
Sep 07, 2023 2.080 2.092 1.980 2.010 2,420,072 -0.09(-4.29%)
Sep 06, 2023 2.180 2.195 2.090 2.100 785,473 -0.07(-3.23%)
Sep 05, 2023 2.160 2.220 2.150 2.170 952,572 -0.01(-0.46%)
Sep 01, 2023 2.180 2.239 2.170 2.180 1,047,702 +0.01(+0.46%)
Aug 31, 2023 2.130 2.185 2.130 2.170 803,850 +0.03(+1.40%)
Aug 30, 2023 2.180 2.185 2.120 2.140 821,820 -0.06(-2.73%)
Aug 29, 2023 2.140 2.200 2.100 2.200 886,770 +0.07(+3.29%)
Aug 28, 2023 2.150 2.170 2.110 2.130 639,886 +0.01(+0.47%)
Aug 25, 2023 2.120 2.160 2.095 2.120 992,771 +0.01(+0.47%)
Aug 24, 2023 2.110 2.160 2.095 2.110 792,341 -0.03(-1.40%)
Aug 23, 2023 2.130 2.180 2.130 2.140 667,881 +0.02(+0.94%)
Aug 22, 2023 2.150 2.150 2.095 2.120 917,948 -0.02(-0.93%)
Aug 21, 2023 2.150 2.155 2.080 2.140 1,049,900 -0.01(-0.47%)
Aug 18, 2023 2.150 2.190 2.121 2.150 1,084,014 -0.04(-1.83%)
Aug 17, 2023 2.160 2.230 2.160 2.190 1,754,049 +0.01(+0.46%)
Aug 16, 2023 2.020 2.250 2.020 2.180 3,471,177 -0.06(-2.68%)
Aug 15, 2023 2.290 2.360 2.230 2.240 1,383,171 -0.10(-4.27%)
Aug 14, 2023 2.390 2.430 2.300 2.340 1,141,783 -0.05(-2.09%)
Aug 11, 2023 2.330 2.410 2.280 2.390 1,370,095 +0.02(+0.84%)
Aug 10, 2023 2.480 2.520 2.355 2.370 2,423,918 -0.09(-3.66%)
Aug 09, 2023 2.880 2.890 2.270 2.460 4,018,154 -0.44(-15.17%)
Aug 08, 2023 2.930 2.935 2.850 2.900 1,994,555 -0.07(-2.36%)
Aug 07, 2023 3.010 3.010 2.940 2.970 820,889 -0.02(-0.67%)
Aug 04, 2023 3.070 3.087 2.970 2.990 1,014,863 -0.08(-2.61%)
Aug 03, 2023 3.070 3.140 3.020 3.070 1,625,820 -0.02(-0.65%)
Aug 02, 2023 3.070 3.155 2.985 3.090 2,039,204 -0.01(-0.32%)
Aug 01, 2023 3.070 3.150 2.965 3.100 5,919,304 -0.01(-0.32%)
Jul 31, 2023 2.900 3.140 2.890 3.110 3,263,055 +0.24(+8.36%)
Jul 28, 2023 2.840 2.900 2.820 2.870 1,241,621 +0.07(+2.50%)
Jul 27, 2023 2.910 3.000 2.790 2.800 927,342 -0.03(-1.06%)
Jul 26, 2023 2.800 2.840 2.750 2.830 603,388 +0.03(+1.07%)
Jul 25, 2023 2.880 2.890 2.780 2.800 706,086 -0.04(-1.41%)
Jul 24, 2023 2.890 2.910 2.840 2.840 597,786 -0.04(-1.39%)
Jul 21, 2023 2.950 2.955 2.860 2.880 1,058,250 -0.04(-1.37%)
Jul 20, 2023 3.040 3.060 2.900 2.920 957,261 -0.14(-4.58%)
Jul 19, 2023 3.140 3.170 3.050 3.060 1,009,730 -0.06(-1.92%)
Jul 18, 2023 3.200 3.230 3.110 3.120 1,364,906 -0.11(-3.41%)
Jul 17, 2023 3.250 3.280 3.210 3.230 2,134,294 +0.00(+0.00%)
Jul 14, 2023 3.200 3.265 3.140 3.230 1,299,816 -0.02(-0.62%)
Jul 13, 2023 3.150 3.280 3.130 3.250 1,661,727 +0.10(+3.17%)
Jul 12, 2023 3.150 3.160 3.100 3.150 1,317,643 +0.07(+2.27%)
Jul 11, 2023 3.220 3.250 3.050 3.080 2,058,002 -0.15(-4.64%)
Jul 10, 2023 3.240 3.260 3.180 3.230 1,211,676 -0.01(-0.31%)
Jul 07, 2023 3.160 3.250 3.160 3.240 1,344,720 +0.04(+1.25%)
Jul 06, 2023 3.190 3.220 3.145 3.200 1,206,730 -0.04(-1.23%)
Jul 05, 2023 3.300 3.315 3.200 3.240 1,555,579 -0.07(-2.11%)
Jul 03, 2023 3.290 3.380 3.290 3.310 909,768 +0.05(+1.53%)
Jun 30, 2023 3.350 3.415 3.235 3.260 2,507,671 -0.09(-2.69%)
Jun 29, 2023 3.260 3.350 3.200 3.350 2,763,051 +0.13(+4.04%)
Jun 28, 2023 3.000 3.300 2.980 3.220 7,144,269 +0.24(+8.05%)
Jun 27, 2023 2.950 3.025 2.900 2.980 1,736,540 -0.03(-1.00%)
Jun 26, 2023 3.040 3.150 2.990 3.010 3,035,269 -0.01(-0.33%)
Jun 23, 2023 2.930 3.050 2.810 3.020 21,421,748 +0.04(+1.34%)
Jun 22, 2023 2.920 3.020 2.870 2.980 2,438,591 +0.09(+3.11%)
Jun 21, 2023 2.870 2.900 2.810 2.890 1,312,936 -0.01(-0.34%)
Jun 20, 2023 2.850 2.930 2.845 2.900 1,172,837 +0.00(+0.00%)
Jun 16, 2023 2.900 2.940 2.870 2.900 1,693,918 -0.02(-0.68%)
Jun 15, 2023 2.830 2.950 2.920 1,201,310 +0.87(+42.44%)
May 08, 2023 2.040 2.075 1.980 2.050 1,030,457 +0.04(+1.99%)
May 05, 2023 2.000 2.035 1.970 2.010 579,959 +0.01(+0.50%)
May 04, 2023 1.970 2.010 1.970 2.000 427,710 +0.01(+0.50%)
May 03, 2023 2.030 2.060 1.985 1.990 705,595 -0.01(-0.50%)
May 02, 2023 2.020 2.050 1.965 2.000 1,023,591 -0.04(-1.96%)
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.