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

(TSV: KLM )

0.0150 UNCHANGED
Streaming Delayed Price Updated: 1:23 PM EDT, May 30, 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 (%)
Jan 31, 2007 0.2400 0.2400 0.2400 0.2400 10,000 +0.02(+9.09%)
Jan 30, 2007 0.2250 0.2250 0.2200 0.2200 35,000 -0.01(-4.35%)
Jan 29, 2007 0.2300 0.2450 0.2250 0.2300 154,500 -0.01(-4.17%)
Jan 26, 2007 0.2500 0.2500 0.2400 0.2400 60,000 -0.01(-4.00%)
Jan 25, 2007 0.2400 0.2500 0.2350 0.2500 77,500 +0.01(+4.17%)
Jan 24, 2007 0.2500 0.2500 0.2400 0.2400 85,000 +0.00(+0.00%)
Jan 23, 2007 0.2600 0.2600 0.2300 0.2400 396,000 -0.02(-7.69%)
Jan 22, 2007 0.2800 0.2800 0.2550 0.2600 203,000 -0.01(-1.89%)
Jan 19, 2007 0.2400 0.3250 0.2350 0.2650 822,000 +0.03(+12.77%)
Jan 18, 2007 0.2450 0.2450 0.2350 0.2350 34,000 -0.01(-2.08%)
Jan 17, 2007 0.2500 0.2500 0.2400 0.2400 269,500 -0.01(-2.04%)
Jan 16, 2007 0.2200 0.2450 0.2200 0.2450 62,000 +0.03(+13.95%)
Jan 12, 2007 0.2050 0.2150 0.2050 0.2150 20,000 +0.00(+0.00%)
Jan 11, 2007 0.2200 0.2250 0.2150 0.2150 30,000 +0.01(+4.88%)
Jan 10, 2007 0.2050 0.2050 0.2050 0.2050 10,000 -0.02(-8.89%)
Jan 09, 2007 0.2250 0.2250 0.2050 0.2250 70,500 +0.02(+7.14%)
Jan 08, 2007 0.2000 0.2100 0.1950 0.2100 40,000 +0.01(+5.00%)
Jan 05, 2007 0.2000 0.2000 0.2000 0.2000 50,000 -0.00(-2.44%)
Jan 04, 2007 0.2150 0.2150 0.2050 0.2050 20,000 -0.02(-6.82%)
Jan 03, 2007 0.2250 0.2250 0.2200 0.2200 25,000 +0.02(+10.00%)
Dec 29, 2006 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 28, 2006 0.2050 0.2050 0.2000 0.2000 44,000 -0.00(-2.44%)
Dec 27, 2006 0.2100 0.2150 0.2050 0.2050 52,500 +0.00(+2.50%)
Dec 26, 2006 0.2100 0.2200 0.2000 0.2000 202,000 +0.00(+0.00%)
Dec 22, 2006 0.2100 0.2200 0.2000 0.2000 202,000 -0.03(-14.89%)
Dec 21, 2006 0.2350 0.2350 0.2350 0.2350 8,000 +0.02(+11.90%)
Dec 20, 2006 0.2100 0.2100 0.2100 0.2100 6,000 -0.01(-4.55%)
Dec 19, 2006 0.2200 0.2200 0.2200 0.2200 20,000 -0.01(-6.38%)
Dec 18, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 15, 2006 0.2350 0.2350 0.2350 0.2350 25,000 +0.00(+0.00%)
Dec 14, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 13, 2006 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 12, 2006 0.2350 0.2400 0.2350 0.2350 54,000 -0.02(-6.00%)
Dec 11, 2006 0.2500 0.2500 0.2500 0.2500 191,000 +0.00(+0.00%)
Dec 08, 2006 0.2450 0.2500 0.2400 0.2500 181,000 +0.02(+6.38%)
Dec 07, 2006 0.2350 0.2350 0.2350 0.2350 20,000 +0.00(+0.00%)
Dec 06, 2006 0.2500 0.2500 0.2200 0.2350 205,000 -0.02(-6.00%)
Dec 05, 2006 0.2350 0.2500 0.2350 0.2500 379,500 +0.02(+11.11%)
Dec 04, 2006 0.2250 0.2300 0.2250 0.2250 89,500 +0.00(+0.00%)
Dec 01, 2006 0.2200 0.2300 0.2050 0.2250 165,000 +0.02(+12.50%)
Nov 30, 2006 0.2300 0.2300 0.2000 0.2000 61,000 -0.04(-16.67%)
Nov 29, 2006 0.2400 0.2400 0.2200 0.2400 70,800 -0.01(-4.00%)
Nov 28, 2006 0.2350 0.2500 0.2200 0.2500 159,000 +0.02(+6.38%)
Nov 27, 2006 0.2150 0.2350 0.2150 0.2350 105,000 +0.01(+6.82%)
Nov 24, 2006 0.2200 0.2200 0.2200 0.2200 30,000 -0.01(-4.35%)
Nov 22, 2006 0.2350 0.2350 0.2300 0.2300 72,000 +0.00(+0.00%)
Nov 21, 2006 0.2450 0.2450 0.2200 0.2300 109,500 -0.01(-4.17%)
Nov 20, 2006 0.2350 0.2500 0.2250 0.2400 145,000 +0.01(+4.35%)
Nov 17, 2006 0.2000 0.2300 0.1950 0.2300 189,788 +0.03(+12.20%)
Nov 16, 2006 0.2050 0.2050 0.2050 0.2050 15,000 -0.01(-2.38%)
Nov 15, 2006 0.2200 0.2200 0.2050 0.2100 55,000 -0.02(-6.67%)
Nov 14, 2006 0.2100 0.2500 0.2050 0.2250 232,000 +0.02(+7.14%)
Nov 13, 2006 0.2000 0.2100 0.1750 0.2100 210,000 -0.01(-4.55%)
Nov 10, 2006 0.1750 0.2200 0.1750 0.2200 90,000 +0.04(+18.92%)
Nov 09, 2006 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
Nov 08, 2006 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Nov 07, 2006 0.1700 0.1850 0.1700 0.1850 20,000 +0.00(+0.00%)
Nov 06, 2006 0.1750 0.1850 0.1750 0.1850 38,500 +0.01(+8.82%)
Nov 03, 2006 0.1700 0.1700 0.1700 0.1700 10,000 +0.01(+3.03%)
Nov 02, 2006 0.1850 0.1850 0.1650 0.1650 43,500 -0.04(-17.50%)
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.