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 (%)
Apr 30, 2007 0.3500 0.3600 0.3500 0.3600 48,000 -0.01(-1.37%)
Apr 27, 2007 0.3650 0.3650 0.3500 0.3650 88,000 +0.01(+1.39%)
Apr 26, 2007 0.4000 0.4000 0.3500 0.3600 243,000 -0.04(-10.00%)
Apr 25, 2007 0.4000 0.4400 0.3700 0.4000 1,237,511 +0.05(+14.29%)
Apr 24, 2007 0.3700 0.3700 0.3300 0.3500 237,500 -0.01(-2.78%)
Apr 23, 2007 0.3300 0.3600 0.3300 0.3600 223,500 +0.01(+2.86%)
Apr 20, 2007 0.3500 0.3500 0.3500 0.3500 93,000 +0.00(+0.00%)
Apr 19, 2007 0.3200 0.3500 0.3200 0.3500 291,238 +0.03(+9.37%)
Apr 18, 2007 0.3400 0.3400 0.3150 0.3200 78,000 -0.01(-3.03%)
Apr 17, 2007 0.3000 0.3300 0.3000 0.3300 200,500 +0.04(+11.86%)
Apr 16, 2007 0.3200 0.3200 0.2950 0.2950 42,000 -0.01(-3.28%)
Apr 13, 2007 0.3200 0.3200 0.2900 0.3050 105,400 -0.02(-4.69%)
Apr 12, 2007 0.3250 0.3250 0.3200 0.3200 91,500 -0.01(-1.54%)
Apr 11, 2007 0.3250 0.3300 0.3100 0.3250 168,500 -0.02(-4.41%)
Apr 10, 2007 0.3450 0.3500 0.3150 0.3400 357,765 +0.01(+3.03%)
Apr 09, 2007 0.3300 0.3400 0.3300 0.3300 60,000 -0.01(-2.94%)
Apr 05, 2007 0.3000 0.3450 0.3000 0.3400 426,700 +0.04(+13.33%)
Apr 04, 2007 0.2850 0.3300 0.2800 0.3000 520,200 +0.01(+3.45%)
Apr 03, 2007 0.2900 0.2950 0.2850 0.2900 530,200 +0.01(+3.57%)
Apr 02, 2007 0.2900 0.2900 0.2800 0.2800 79,500 -0.01(-3.45%)
Mar 30, 2007 0.2700 0.2900 0.2700 0.2900 232,000 +0.03(+11.54%)
Mar 29, 2007 0.2550 0.2750 0.2550 0.2600 104,100 +0.01(+1.96%)
Mar 28, 2007 0.2650 0.2800 0.2550 0.2550 154,500 +0.00(+0.00%)
Mar 27, 2007 0.2550 0.2650 0.2550 0.2550 66,000 -0.01(-1.92%)
Mar 26, 2007 0.2750 0.2750 0.2550 0.2600 189,300 -0.01(-3.70%)
Mar 23, 2007 0.2900 0.2900 0.2650 0.2700 379,277 -0.02(-6.90%)
Mar 22, 2007 0.2650 0.2900 0.2550 0.2900 216,500 +0.03(+11.54%)
Mar 21, 2007 0.2600 0.2600 0.2600 0.2600 15,000 +0.02(+8.33%)
Mar 20, 2007 0.2600 0.2600 0.2400 0.2400 41,000 +0.00(+0.00%)
Mar 19, 2007 0.2700 0.2700 0.2350 0.2400 114,000 -0.04(-12.73%)
Mar 16, 2007 0.2750 0.2750 0.2750 0.2750 0 +0.00(+0.00%)
Mar 15, 2007 0.2850 0.2850 0.2750 0.2750 29,000 +0.02(+5.77%)
Mar 14, 2007 0.2750 0.2900 0.2600 0.2600 216,740 +0.00(+0.00%)
Mar 13, 2007 0.2750 0.2800 0.2600 0.2600 92,000 -0.01(-3.70%)
Mar 12, 2007 0.2700 0.2700 0.2500 0.2700 126,000 +0.00(+0.00%)
Mar 09, 2007 0.2600 0.2700 0.2500 0.2700 278,500 +0.01(+1.89%)
Mar 08, 2007 0.2600 0.2700 0.2500 0.2650 106,650 +0.03(+10.42%)
Mar 07, 2007 0.2500 0.2500 0.2400 0.2400 57,500 +0.00(+0.00%)
Mar 06, 2007 0.2600 0.2600 0.2350 0.2400 112,000 -0.01(-4.00%)
Mar 05, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 02, 2007 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 01, 2007 0.2450 0.2500 0.2450 0.2500 39,500 -0.01(-3.85%)
Feb 28, 2007 0.2400 0.2600 0.2400 0.2600 104,000 +0.03(+13.04%)
Feb 27, 2007 0.2600 0.2700 0.2300 0.2300 192,500 -0.03(-11.54%)
Feb 26, 2007 0.2800 0.2850 0.2450 0.2600 422,000 -0.02(-5.45%)
Feb 23, 2007 0.2600 0.2750 0.2600 0.2750 97,000 +0.03(+10.00%)
Feb 22, 2007 0.2300 0.2500 0.2200 0.2500 60,000 +0.03(+13.64%)
Feb 21, 2007 0.2200 0.2350 0.2100 0.2200 105,500 +0.00(+0.00%)
Feb 20, 2007 0.2200 0.2300 0.2100 0.2200 145,000 +0.00(+0.00%)
Feb 16, 2007 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Feb 15, 2007 0.2200 0.2200 0.2200 0.2200 43,000 -0.01(-4.35%)
Feb 14, 2007 0.2250 0.2300 0.2200 0.2300 43,000 -0.01(-4.17%)
Feb 13, 2007 0.2300 0.2400 0.2250 0.2400 110,000 +0.00(+0.00%)
Feb 12, 2007 0.2250 0.2400 0.2250 0.2400 28,000 +0.01(+6.67%)
Feb 09, 2007 0.2200 0.2250 0.2200 0.2250 17,000 +0.02(+7.14%)
Feb 08, 2007 0.2100 0.2100 0.2100 0.2100 10,000 +0.00(+0.00%)
Feb 07, 2007 0.2150 0.2150 0.2100 0.2100 85,000 -0.01(-4.55%)
Feb 06, 2007 0.2200 0.2200 0.2200 0.2200 25,000 +0.00(+0.00%)
Feb 05, 2007 0.2150 0.2300 0.2150 0.2200 85,000 +0.01(+2.33%)
Feb 02, 2007 0.2200 0.2200 0.2150 0.2150 35,000 -0.02(-6.52%)
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.