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 )

0.0100 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 6, 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 (%)
Oct 31, 2007 0.1600 0.1600 0.1600 0.1600 17,000 +0.01(+3.23%)
Oct 30, 2007 0.1600 0.1600 0.1550 0.1550 22,000 -0.01(-6.06%)
Oct 29, 2007 0.1550 0.1650 0.1550 0.1650 36,940 -0.01(-2.94%)
Oct 26, 2007 0.1500 0.1700 0.1500 0.1700 41,500 +0.01(+6.25%)
Oct 25, 2007 0.1600 0.1600 0.1600 0.1600 40,000 +0.00(+0.00%)
Oct 24, 2007 0.1650 0.1650 0.1600 0.1600 100,000 -0.01(-5.88%)
Oct 23, 2007 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 19, 2007 0.1750 0.1750 0.1700 0.1700 25,500 -0.00(-2.86%)
Oct 18, 2007 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Oct 17, 2007 0.1750 0.1750 0.1750 0.1750 10,000 -0.03(-12.50%)
Oct 16, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 15, 2007 0.2000 0.2000 0.2000 0.2000 65,000 +0.02(+11.11%)
Oct 12, 2007 0.1750 0.1800 0.1700 0.1800 60,164 +0.00(+0.00%)
Oct 11, 2007 0.1850 0.1900 0.1750 0.1800 115,500 -0.01(-5.26%)
Oct 10, 2007 0.1750 0.1900 0.1650 0.1900 134,000 +0.01(+5.56%)
Oct 09, 2007 0.1800 0.1800 0.1650 0.1800 158,500 -0.01(-5.26%)
Oct 08, 2007 0.1650 0.1900 0.1550 0.1900 144,600 +0.00(+0.00%)
Oct 05, 2007 0.1650 0.1900 0.1550 0.1900 144,600 +0.02(+15.15%)
Oct 04, 2007 0.1600 0.1650 0.1600 0.1650 81,002 +0.01(+6.45%)
Oct 03, 2007 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 02, 2007 0.1600 0.1600 0.1550 0.1550 60,000 -0.01(-3.13%)
Oct 01, 2007 0.1650 0.1650 0.1600 0.1600 65,000 -0.01(-3.03%)
Sep 28, 2007 0.1650 0.1650 0.1450 0.1650 459,000 +0.00(+0.00%)
Sep 27, 2007 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Sep 26, 2007 0.1650 0.1650 0.1650 0.1650 10,000 +0.00(+0.00%)
Sep 25, 2007 0.1700 0.1750 0.1650 0.1650 40,000 -0.01(-5.71%)
Sep 24, 2007 0.1800 0.1800 0.1750 0.1750 46,000 -0.01(-5.41%)
Sep 21, 2007 0.1850 0.1850 0.1850 0.1850 32,500 +0.00(+0.00%)
Sep 20, 2007 0.1800 0.1850 0.1800 0.1850 10,500 +0.01(+5.71%)
Sep 19, 2007 0.1850 0.1850 0.1750 0.1750 32,500 -0.01(-5.41%)
Sep 18, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Sep 17, 2007 0.1750 0.1850 0.1700 0.1850 63,000 -0.01(-2.63%)
Sep 14, 2007 0.1800 0.1900 0.1650 0.1900 80,500 +0.01(+2.70%)
Sep 13, 2007 0.1900 0.1900 0.1750 0.1850 167,500 -0.01(-2.63%)
Sep 12, 2007 0.1900 0.1900 0.1900 0.1900 29,000 -0.01(-2.56%)
Sep 11, 2007 0.1900 0.1950 0.1900 0.1950 12,000 +0.01(+2.63%)
Sep 10, 2007 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Sep 07, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 06, 2007 0.2000 0.2000 0.2000 0.2000 30,000 +0.02(+8.11%)
Sep 05, 2007 0.1850 0.1850 0.1800 0.1850 99,000 +0.00(+0.00%)
Sep 04, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 31, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 30, 2007 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Aug 29, 2007 0.1850 0.1850 0.1800 0.1850 40,335 +0.01(+2.78%)
Aug 28, 2007 0.1900 0.2100 0.1800 0.1800 42,245 -0.01(-5.26%)
Aug 27, 2007 0.1950 0.1950 0.1900 0.1900 45,000 +0.00(+0.00%)
Aug 24, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 23, 2007 0.1900 0.1900 0.1900 0.1900 15,000 +0.00(+0.00%)
Aug 22, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Aug 21, 2007 0.2100 0.2100 0.1900 0.1900 45,500 -0.02(-9.52%)
Aug 20, 2007 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Aug 17, 2007 0.2100 0.2100 0.2050 0.2100 22,700 +0.00(+0.00%)
Aug 16, 2007 0.2200 0.2200 0.2050 0.2100 35,000 -0.01(-4.55%)
Aug 15, 2007 0.2150 0.2400 0.2050 0.2200 209,000 -0.03(-12.00%)
Aug 14, 2007 0.2300 0.2500 0.2300 0.2500 8,000 +0.02(+8.70%)
Aug 13, 2007 0.2350 0.2350 0.2300 0.2300 49,000 -0.00(-2.13%)
Aug 10, 2007 0.2400 0.2400 0.2350 0.2350 40,000 -0.01(-2.08%)
Aug 09, 2007 0.2400 0.2400 0.2400 0.2400 10,000 +0.00(+0.00%)
Aug 08, 2007 0.2500 0.2500 0.2400 0.2400 51,500 -0.01(-4.00%)
Aug 07, 2007 0.2600 0.2600 0.2500 0.2500 62,000 +0.00(+0.00%)
Aug 06, 2007 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Aug 03, 2007 0.2500 0.2500 0.2500 0.2500 8,500 -0.02(-5.66%)
Aug 02, 2007 0.2700 0.2700 0.2650 0.2650 52,000 -0.02(-5.36%)
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.