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: 10:40 AM EDT, Jun 13, 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 (%)
Jun 30, 2006 0.2500 0.2700 0.2350 0.2600 74,000 +0.01(+4.00%)
Jun 29, 2006 0.2500 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Jun 28, 2006 0.2750 0.2750 0.2250 0.2400 108,000 -0.03(-11.11%)
Jun 27, 2006 0.2350 0.2700 0.2300 0.2700 65,000 -0.01(-3.57%)
Jun 23, 2006 0.2500 0.2800 0.2400 0.2800 48,000 -0.01(-5.08%)
Jun 22, 2006 0.2800 0.2950 0.2800 0.2950 54,000 +0.01(+5.36%)
Jun 21, 2006 0.2600 0.2800 0.2600 0.2800 12,500 +0.02(+7.69%)
Jun 20, 2006 0.3100 0.3100 0.2600 0.2600 52,403 -0.05(-17.46%)
Jun 19, 2006 0.3000 0.3150 0.2600 0.3150 261,500 +0.02(+5.00%)
Jun 16, 2006 0.2600 0.3000 0.2500 0.3000 61,000 +0.06(+25.00%)
Jun 15, 2006 0.2100 0.2400 0.2100 0.2400 32,000 +0.03(+14.29%)
Jun 14, 2006 0.2100 0.2100 0.2100 0.2100 20,000 +0.00(+0.00%)
Jun 13, 2006 0.2200 0.2300 0.2100 0.2100 35,000 -0.03(-12.50%)
Jun 12, 2006 0.2400 0.2450 0.2400 0.2400 34,000 -0.01(-4.00%)
Jun 09, 2006 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jun 08, 2006 0.2500 0.2500 0.2500 0.2500 14,000 -0.01(-1.96%)
Jun 07, 2006 0.2400 0.2550 0.2400 0.2550 40,000 +0.02(+6.25%)
Jun 06, 2006 0.2650 0.2650 0.2350 0.2400 203,000 -0.01(-4.00%)
Jun 05, 2006 0.2700 0.2750 0.2500 0.2500 158,000 +0.00(+0.00%)
Jun 02, 2006 0.2450 0.2550 0.2450 0.2500 217,000 +0.01(+2.04%)
Jun 01, 2006 0.2450 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
May 31, 2006 0.2500 0.2500 0.2450 0.2450 45,000 -0.01(-2.00%)
May 30, 2006 0.2500 0.2500 0.2500 0.2500 25,000 -0.02(-5.66%)
May 26, 2006 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 25, 2006 0.2500 0.2650 0.2450 0.2650 97,000 +0.02(+8.16%)
May 24, 2006 0.2650 0.2650 0.2450 0.2450 116,000 -0.03(-9.26%)
May 23, 2006 0.2750 0.2750 0.2700 0.2700 64,500 -0.03(-10.00%)
May 22, 2006 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 19, 2006 0.3000 0.3000 0.2800 0.3000 14,500 -0.01(-3.23%)
May 18, 2006 0.3000 0.3200 0.2650 0.3100 100,000 +0.00(+0.00%)
May 17, 2006 0.3250 0.3250 0.3000 0.3100 220,000 +0.01(+3.33%)
May 16, 2006 0.2700 0.3000 0.2700 0.3000 125,500 +0.02(+7.14%)
May 15, 2006 0.3100 0.3100 0.2700 0.2800 109,500 -0.05(-15.15%)
May 12, 2006 0.3300 0.3300 0.3100 0.3300 38,000 +0.00(+0.00%)
May 11, 2006 0.3350 0.3400 0.3250 0.3300 97,500 +0.01(+1.54%)
May 10, 2006 0.3450 0.3450 0.3250 0.3250 32,000 -0.02(-4.41%)
May 09, 2006 0.3450 0.3600 0.3400 0.3400 69,000 -0.00(-1.45%)
May 08, 2006 0.3300 0.3450 0.3250 0.3450 27,500 +0.02(+6.15%)
May 05, 2006 0.3400 0.3400 0.3250 0.3250 24,000 -0.02(-7.14%)
May 04, 2006 0.3450 0.3500 0.3300 0.3500 110,000 +0.01(+2.94%)
May 03, 2006 0.3450 0.3450 0.3250 0.3400 79,000 -0.01(-2.86%)
May 02, 2006 0.3250 0.3600 0.3250 0.3500 94,000 +0.00(+0.00%)
May 01, 2006 0.3500 0.3500 0.3250 0.3500 56,000 +0.00(+0.00%)
Apr 28, 2006 0.3500 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
Apr 27, 2006 0.3500 0.3500 0.3200 0.3400 270,000 -0.01(-4.23%)
Apr 26, 2006 0.3200 0.3750 0.3200 0.3550 2,485,500 +0.07(+22.41%)
Apr 25, 2006 0.3000 0.3000 0.2900 0.2900 50,500 -0.01(-3.33%)
Apr 24, 2006 0.3000 0.3100 0.2700 0.3000 78,000 +0.02(+9.09%)
Apr 21, 2006 0.2800 0.2800 0.2550 0.2750 145,000 -0.02(-8.33%)
Apr 20, 2006 0.2800 0.3000 0.2800 0.3000 130,000 +0.02(+7.14%)
Apr 19, 2006 0.2800 0.2800 0.2750 0.2800 29,500 -0.01(-5.08%)
Apr 18, 2006 0.2800 0.2950 0.2800 0.2950 30,000 +0.02(+9.26%)
Apr 17, 2006 0.2950 0.2950 0.2700 0.2700 42,000 -0.01(-3.57%)
Apr 13, 2006 0.2800 0.2800 0.2800 0.2800 8,000 -0.02(-6.67%)
Apr 12, 2006 0.3100 0.3100 0.3000 0.3000 15,000 +0.00(+0.00%)
Apr 11, 2006 0.3000 0.3000 0.3000 0.3000 5,000 +0.00(+0.00%)
Apr 10, 2006 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
Apr 07, 2006 0.2950 0.3300 0.2950 0.3000 173,000 +0.01(+1.69%)
Apr 06, 2006 0.3100 0.3100 0.2600 0.2950 118,500 -0.03(-7.81%)
Apr 05, 2006 0.3300 0.3300 0.3200 0.3200 129,000 +0.00(+0.00%)
Apr 04, 2006 0.3300 0.3300 0.3200 0.3200 218,500 -0.01(-3.03%)
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.