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

Shimmick Corporation - Common Stock (NQ: SHIM )

2.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 2.190 2.250 2.040 2.100 35,646 +0.00(+0.00%)
Nov 21, 2024 2.100 2.170 2.020 2.100 25,825 -0.05(-2.33%)
Nov 20, 2024 2.195 2.195 2.120 2.150 15,863 -0.02(-0.92%)
Nov 19, 2024 2.180 2.200 2.160 2.170 23,908 +0.03(+1.40%)
Nov 18, 2024 2.150 2.160 2.125 2.140 4,734 +0.02(+0.94%)
Nov 15, 2024 2.335 2.335 2.040 2.120 60,958 -0.10(-4.50%)
Nov 14, 2024 2.100 2.250 2.100 2.220 14,305 +0.15(+7.25%)
Nov 13, 2024 2.220 2.220 2.050 2.070 17,282 -0.15(-6.76%)
Nov 12, 2024 2.410 2.960 2.100 2.220 354,742 +0.06(+2.78%)
Nov 11, 2024 2.150 2.320 2.140 2.160 40,787 +0.02(+0.93%)
Nov 08, 2024 2.060 2.180 2.060 2.140 6,316 +0.11(+5.42%)
Nov 07, 2024 2.110 2.130 2.000 2.030 40,111 -0.03(-1.46%)
Nov 06, 2024 1.990 2.060 1.990 2.060 30,081 -0.07(-3.29%)
Nov 05, 2024 2.200 2.233 2.002 2.130 38,557 -0.15(-6.58%)
Nov 04, 2024 2.250 2.400 2.082 2.280 237,007 +0.31(+15.74%)
Nov 01, 2024 2.030 2.205 1.960 1.970 20,187 -0.05(-2.48%)
Oct 31, 2024 1.920 2.030 1.880 2.020 31,450 +0.10(+5.21%)
Oct 30, 2024 1.790 1.960 1.720 1.920 35,505 +0.17(+9.71%)
Oct 29, 2024 1.780 1.850 1.720 1.750 63,026 -0.04(-2.23%)
Oct 28, 2024 1.850 1.993 1.760 1.790 50,613 -0.12(-6.28%)
Oct 25, 2024 1.975 2.038 1.890 1.910 59,006 +0.03(+1.60%)
Oct 24, 2024 1.950 2.287 1.870 1.880 23,514 -0.06(-3.09%)
Oct 23, 2024 2.170 2.170 1.940 1.940 9,912 -0.26(-11.82%)
Oct 22, 2024 2.264 2.264 2.130 2.200 9,030 -0.09(-4.14%)
Oct 21, 2024 2.380 2.380 2.264 2.295 6,017 -0.00(-0.22%)
Oct 18, 2024 2.320 2.350 2.300 2.300 8,101 -0.07(-2.95%)
Oct 17, 2024 2.400 2.400 2.340 2.370 3,307 -0.03(-1.25%)
Oct 16, 2024 2.450 2.450 2.360 2.400 10,392 +0.09(+3.85%)
Oct 14, 2024 2.311 657 -0.03(-1.24%)
Oct 11, 2024 2.310 2.450 2.270 2.340 20,307 +0.03(+1.30%)
Oct 10, 2024 2.370 2.469 2.300 2.310 10,779 -0.11(-4.55%)
Oct 09, 2024 2.540 2.540 2.340 2.420 8,469 -0.04(-1.43%)
Oct 08, 2024 2.410 2.500 2.370 2.455 14,586 -0.04(-1.41%)
Oct 07, 2024 2.540 2.590 2.410 2.490 16,232 -0.12(-4.60%)
Oct 04, 2024 2.490 2.610 2.490 2.610 2,985 +0.05(+1.95%)
Oct 03, 2024 2.398 2.560 2.389 2.560 5,889 +0.11(+4.49%)
Oct 02, 2024 2.370 2.470 2.370 2.450 16,094 +0.06(+2.51%)
Oct 01, 2024 2.480 2.480 2.320 2.390 11,117 -0.08(-3.24%)
Sep 30, 2024 2.460 2.531 2.460 2.470 15,026 -0.04(-1.59%)
Sep 27, 2024 2.520 2.520 2.392 2.510 7,769 +0.12(+5.02%)
Sep 26, 2024 2.510 2.510 2.300 2.390 25,596 -0.14(-5.53%)
Sep 25, 2024 2.750 2.750 2.500 2.530 46,108 -0.26(-9.32%)
Sep 24, 2024 2.690 2.820 2.600 2.790 44,512 +0.06(+2.20%)
Sep 23, 2024 2.870 2.950 2.620 2.730 14,831 -0.15(-5.21%)
Sep 20, 2024 2.820 2.910 2.700 2.880 46,852 +0.04(+1.41%)
Sep 19, 2024 2.660 2.840 2.660 2.840 16,892 +0.09(+3.27%)
Sep 18, 2024 2.640 2.765 2.640 2.750 16,320 +0.15(+5.77%)
Sep 17, 2024 2.920 2.945 2.580 2.600 32,734 -0.35(-11.86%)
Sep 16, 2024 2.910 3.010 2.910 2.950 9,575 -0.09(-2.96%)
Sep 13, 2024 2.900 3.040 2.900 3.040 8,255 +0.19(+6.67%)
Sep 12, 2024 2.810 2.930 2.810 2.850 5,970 +0.03(+1.06%)
Sep 11, 2024 2.780 2.860 2.780 2.820 4,494 +0.04(+1.44%)
Sep 10, 2024 2.780 2.800 2.780 2.780 3,552 -0.01(-0.36%)
Sep 09, 2024 2.820 2.852 2.650 2.790 15,731 -0.02(-0.71%)
Sep 06, 2024 2.770 2.810 2.760 2.810 2,587 +0.05(+1.81%)
Sep 05, 2024 2.780 2.790 2.750 2.760 6,743 +0.02(+0.73%)
Sep 04, 2024 2.950 3.025 2.740 2.740 4,821 -0.33(-10.75%)
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.