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

(OP: JTKWY )

2.937 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Nov 21, 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 21, 2024 2.910 2.940 2.890 2.937 3,691 -0.02(-0.79%)
Nov 20, 2024 3.010 3.020 2.942 2.960 42,228 +0.01(+0.28%)
Nov 19, 2024 2.920 2.965 2.920 2.952 15,011 -0.00(-0.12%)
Nov 18, 2024 2.920 2.970 2.920 2.955 48,540 +0.04(+1.37%)
Nov 15, 2024 2.976 2.990 2.900 2.915 25,325 -0.02(-0.60%)
Nov 14, 2024 2.890 2.965 2.890 2.933 200,714 +0.21(+7.71%)
Nov 13, 2024 2.730 2.770 2.700 2.723 135,241 +0.38(+16.00%)
Nov 12, 2024 2.370 2.370 2.330 2.347 11,993 -0.05(-2.00%)
Nov 11, 2024 2.410 2.410 2.380 2.395 39,598 +0.02(+1.05%)
Nov 08, 2024 2.360 2.384 2.350 2.370 19,728 +0.00(+0.00%)
Nov 07, 2024 2.340 2.400 2.340 2.370 42,792 +0.14(+6.28%)
Nov 06, 2024 2.210 2.250 2.200 2.230 8,815 -0.01(-0.45%)
Nov 05, 2024 2.190 2.253 2.190 2.240 28,960 -0.01(-0.40%)
Nov 04, 2024 2.260 2.260 2.245 2.249 9,883 +0.01(+0.40%)
Nov 01, 2024 2.260 2.260 2.225 2.240 8,478 +0.02(+0.90%)
Oct 31, 2024 2.280 2.280 2.200 2.220 9,714 -0.09(-3.90%)
Oct 30, 2024 2.350 2.370 2.310 2.310 19,173 -0.06(-2.65%)
Oct 29, 2024 2.353 2.373 2.350 2.373 10,756 -0.01(-0.50%)
Oct 28, 2024 2.403 2.403 2.380 2.385 42,273 +0.02(+1.06%)
Oct 25, 2024 2.370 2.375 2.360 2.360 44,638 +0.05(+2.16%)
Oct 24, 2024 2.320 2.320 2.309 2.310 8,420 -0.01(-0.43%)
Oct 23, 2024 2.350 2.355 2.320 2.320 42,473 +0.05(+2.20%)
Oct 22, 2024 2.270 2.295 2.270 2.270 32,070 -0.01(-0.44%)
Oct 21, 2024 2.300 2.320 2.260 2.280 35,468 -0.06(-2.56%)
Oct 18, 2024 2.320 2.350 2.320 2.340 29,553 +0.01(+0.43%)
Oct 17, 2024 2.340 2.340 2.307 2.330 7,203 -0.07(-2.92%)
Oct 16, 2024 2.490 2.490 2.390 2.400 54,468 -0.24(-9.18%)
Oct 15, 2024 2.680 2.680 2.630 2.643 14,448 -0.10(-3.56%)
Oct 14, 2024 2.725 2.760 2.720 2.740 17,955 +0.00(+0.00%)
Oct 11, 2024 2.750 2.751 2.717 2.740 12,397 -0.17(-5.84%)
Oct 10, 2024 2.880 2.910 2.880 2.910 7,742 -0.01(-0.34%)
Oct 09, 2024 2.890 2.930 2.890 2.920 6,485 +0.00(+0.00%)
Oct 08, 2024 2.930 2.930 2.895 2.920 20,738 -0.03(-1.02%)
Oct 07, 2024 2.960 2.960 2.930 2.950 33,790 -0.05(-1.67%)
Oct 04, 2024 3.010 3.040 2.960 3.000 8,666 +0.08(+2.74%)
Oct 03, 2024 2.910 2.920 2.890 2.920 9,496 +0.01(+0.33%)
Oct 02, 2024 2.903 2.936 2.900 2.910 10,873 -0.06(-2.00%)
Oct 01, 2024 3.000 3.000 2.960 2.970 15,126 +0.02(+0.68%)
Sep 30, 2024 2.980 3.000 2.940 2.950 13,325 -0.07(-2.48%)
Sep 27, 2024 3.040 3.065 3.020 3.025 63,600 +0.00(+0.17%)
Sep 26, 2024 3.060 3.070 3.000 3.020 266,980 +0.09(+3.07%)
Sep 25, 2024 3.000 3.000 2.920 2.930 170,046 -0.01(-0.34%)
Sep 24, 2024 2.910 2.950 2.910 2.940 416,762 +0.16(+5.76%)
Sep 23, 2024 2.780 2.785 2.760 2.780 16,852 +0.00(+0.02%)
Sep 20, 2024 2.770 2.790 2.760 2.780 40,191 -0.05(-1.61%)
Sep 19, 2024 2.810 2.830 2.806 2.825 5,695 +0.08(+2.73%)
Sep 18, 2024 2.720 2.820 2.720 2.750 3,345 +0.02(+0.60%)
Sep 17, 2024 2.770 2.780 2.730 2.733 7,374 +0.07(+2.76%)
Sep 16, 2024 2.660 2.681 2.660 2.660 6,976 -0.01(-0.37%)
Sep 13, 2024 2.610 2.680 2.610 2.670 81,235 +0.04(+1.52%)
Sep 12, 2024 2.640 2.640 2.620 2.630 18,051 -0.08(-2.95%)
Sep 11, 2024 2.620 2.710 2.620 2.710 40,175 +0.09(+3.40%)
Sep 10, 2024 2.615 2.630 2.600 2.621 46,627 -0.09(-3.28%)
Sep 09, 2024 2.710 2.730 2.710 2.710 90,792 +0.02(+0.74%)
Sep 06, 2024 2.790 2.790 2.690 2.690 8,949 -0.09(-3.24%)
Sep 05, 2024 2.775 2.800 2.770 2.780 20,328 +0.02(+0.72%)
Sep 04, 2024 2.720 2.770 2.700 2.760 26,312 -0.02(-0.72%)
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.