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: KSIOF )

3.755 -0.055 (-1.44%)
Streaming Delayed Price Updated: 10:39 AM 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 3.748 3.755 3.748 3.755 3,070 -0.06(-1.44%)
Nov 21, 2024 3.800 3.851 3.800 3.810 18,489 +0.02(+0.53%)
Nov 20, 2024 3.641 3.790 3.641 3.790 10,508 +0.14(+3.84%)
Nov 19, 2024 3.590 3.650 3.590 3.650 1,728 +0.07(+1.96%)
Nov 18, 2024 3.550 3.580 3.550 3.580 982 +0.04(+1.02%)
Nov 15, 2024 3.546 3.546 3.544 3.544 498 +0.00(+0.14%)
Nov 13, 2024 3.539 8,739 -0.00(-0.03%)
Nov 12, 2024 3.560 3.560 3.540 3.540 2,369 -0.00(-0.03%)
Nov 07, 2024 3.541 4,882 +0.06(+1.83%)
Nov 06, 2024 3.500 3.500 3.477 3.477 6,099 +0.03(+0.79%)
Nov 05, 2024 3.450 3.450 3.450 3.450 413 +0.02(+0.58%)
Nov 01, 2024 3.430 35 +0.06(+1.63%)
Oct 31, 2024 3.455 3.455 3.375 3.375 6,458 -0.06(-1.89%)
Oct 30, 2024 3.440 3.450 3.440 3.440 1,114 +0.02(+0.70%)
Oct 29, 2024 3.446 3.480 3.405 3.416 769 -0.00(-0.12%)
Oct 28, 2024 3.430 3.430 3.420 3.420 1,961 -0.06(-1.60%)
Oct 24, 2024 3.475 78 +0.05(+1.61%)
Oct 22, 2024 3.421 102 -0.03(-1.00%)
Oct 21, 2024 3.455 3.455 3.455 3.455 5,378 +0.02(+0.73%)
Oct 18, 2024 3.430 3.430 3.430 3.430 5,908 +0.05(+1.48%)
Oct 17, 2024 3.390 3.390 3.380 3.380 7,124 -0.02(-0.44%)
Oct 16, 2024 3.390 3.410 3.390 3.395 4,096 -0.00(-0.15%)
Oct 15, 2024 3.400 3.430 3.400 3.400 1,672 -0.08(-2.44%)
Oct 14, 2024 3.265 3.541 3.265 3.485 2,960 +0.04(+1.21%)
Oct 11, 2024 3.450 3.450 3.443 3.443 447 -0.01(-0.19%)
Oct 10, 2024 3.427 3.450 3.377 3.450 15,429 +0.05(+1.47%)
Oct 09, 2024 3.400 3.400 3.385 3.400 1,450 +0.06(+1.95%)
Oct 08, 2024 3.320 3.390 3.320 3.335 30,997 +0.02(+0.76%)
Oct 07, 2024 3.379 3.379 3.310 3.310 1,459 -0.07(-2.07%)
Oct 04, 2024 3.380 3.380 3.380 3.380 7,241 +0.00(+0.00%)
Oct 03, 2024 3.415 3.450 3.360 3.380 3,552 -0.06(-1.74%)
Oct 02, 2024 3.430 3.440 3.430 3.440 4,625 +0.02(+0.44%)
Oct 01, 2024 3.421 3.425 3.421 3.425 340 -0.01(-0.41%)
Sep 30, 2024 3.460 3.464 3.429 3.439 4,682 -0.02(-0.51%)
Sep 27, 2024 3.400 3.457 3.400 3.457 778 +0.01(+0.19%)
Sep 26, 2024 3.450 3.450 3.450 3.450 1,936 +0.01(+0.29%)
Sep 25, 2024 3.440 3.440 3.440 3.440 1,307 -0.01(-0.29%)
Sep 24, 2024 3.520 3.520 3.430 3.450 1,825 -0.40(-10.39%)
Sep 23, 2024 3.850 3.850 3.850 3.850 429 +0.24(+6.77%)
Sep 20, 2024 3.606 3.606 3.606 3.606 4,926 +0.00(+0.04%)
Sep 19, 2024 3.604 3.604 3.604 3.604 765 -0.02(-0.42%)
Sep 18, 2024 3.620 3.620 3.620 3.620 240 +0.08(+2.25%)
Sep 17, 2024 3.564 3.564 3.520 3.540 9,700 -0.01(-0.28%)
Sep 16, 2024 3.540 3.550 3.540 3.550 1,300 +0.02(+0.57%)
Sep 12, 2024 3.530 32 +0.02(+0.44%)
Sep 09, 2024 3.514 0 -0.02(-0.44%)
Sep 06, 2024 3.600 3.600 3.050 3.530 10,293 +0.10(+2.92%)
Sep 05, 2024 3.430 3.430 3.430 3.430 1,040 +0.01(+0.29%)
Sep 04, 2024 3.410 3.420 3.410 3.420 2,142 -0.17(-4.74%)
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.