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 (%)
Jul 31, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 30, 2008 0.1550 0.1550 0.1550 0.1550 20,000 +0.00(+0.00%)
Jul 29, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 28, 2008 0.1600 0.1600 0.1550 0.1550 98,500 -0.01(-6.06%)
Jul 25, 2008 0.1650 0.1650 0.1550 0.1650 309,500 +0.01(+3.13%)
Jul 24, 2008 0.1750 0.1750 0.1600 0.1600 166,000 -0.01(-5.88%)
Jul 23, 2008 0.1750 0.1750 0.1700 0.1700 230,500 -0.01(-5.56%)
Jul 22, 2008 0.1800 0.1850 0.1750 0.1800 121,500 +0.00(+0.00%)
Jul 21, 2008 0.1800 0.1850 0.1750 0.1800 282,900 +0.00(+0.00%)
Jul 18, 2008 0.1700 0.1800 0.1600 0.1800 455,500 +0.01(+9.09%)
Jul 17, 2008 0.1500 0.1650 0.1450 0.1650 259,000 +0.02(+17.86%)
Jul 16, 2008 0.1400 0.1450 0.1400 0.1400 79,708 +0.00(+0.00%)
Jul 15, 2008 0.1550 0.1550 0.1350 0.1400 246,660 +0.00(+0.00%)
Jul 14, 2008 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
Jul 11, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 10, 2008 0.1400 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 09, 2008 0.1450 0.1450 0.1400 0.1400 30,000 -0.01(-6.67%)
Jul 08, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 07, 2008 0.1550 0.1550 0.1500 0.1500 48,500 +0.00(+0.00%)
Jul 04, 2008 0.1500 0.1500 0.1500 0.1500 3,500 +0.00(+0.00%)
Jul 03, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 02, 2008 0.1500 0.1500 0.1500 0.1500 20,000 -0.01(-3.23%)
Jul 01, 2008 0.1500 0.1550 0.1450 0.1550 67,500 +0.00(+0.00%)
Jun 30, 2008 0.1500 0.1550 0.1450 0.1550 67,500 +0.01(+3.33%)
Jun 27, 2008 0.1500 0.1500 0.1500 0.1500 70,000 +0.01(+3.45%)
Jun 26, 2008 0.1500 0.1500 0.1450 0.1450 200,000 -0.01(-3.33%)
Jun 25, 2008 0.1500 0.1500 0.1500 0.1500 31,000 +0.00(+0.00%)
Jun 24, 2008 0.1500 0.1550 0.1400 0.1500 173,500 +0.00(+0.00%)
Jun 23, 2008 0.1400 0.1500 0.1400 0.1500 98,500 +0.01(+3.45%)
Jun 20, 2008 0.1450 0.1450 0.1400 0.1450 28,000 +0.00(+0.00%)
Jun 19, 2008 0.1500 0.1500 0.1400 0.1450 58,000 -0.01(-6.45%)
Jun 18, 2008 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Jun 17, 2008 0.1550 0.1550 0.1500 0.1500 30,000 -0.01(-3.23%)
Jun 16, 2008 0.1550 0.1550 0.1550 0.1550 56,500 -0.01(-3.13%)
Jun 13, 2008 0.1500 0.1600 0.1500 0.1600 120,600 +0.01(+6.67%)
Jun 12, 2008 0.1600 0.1600 0.1500 0.1500 58,000 -0.01(-6.25%)
Jun 11, 2008 0.1550 0.1800 0.1550 0.1600 228,000 +0.01(+6.67%)
Jun 10, 2008 0.1500 0.1500 0.1450 0.1500 38,500 +0.00(+0.00%)
Jun 09, 2008 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-3.23%)
Jun 06, 2008 0.1500 0.1550 0.1450 0.1550 170,000 +0.01(+6.90%)
Jun 05, 2008 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Jun 04, 2008 0.1500 0.1500 0.1500 0.1500 30,000 +0.00(+0.00%)
Jun 03, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 02, 2008 0.1500 0.1550 0.1450 0.1500 260,000 +0.00(+0.00%)
May 30, 2008 0.1400 0.1550 0.1400 0.1500 108,000 +0.01(+7.14%)
May 29, 2008 0.1400 0.1400 0.1400 0.1400 25,000 +0.00(+0.00%)
May 28, 2008 0.1400 0.1400 0.1400 0.1400 50,000 +0.01(+3.70%)
May 27, 2008 0.1400 0.1400 0.1350 0.1350 45,400 -0.01(-3.57%)
May 26, 2008 0.1400 0.1400 0.1400 0.1400 57,940 +0.01(+3.70%)
May 23, 2008 0.1350 0.1350 0.1300 0.1350 50,000 +0.00(+0.00%)
May 22, 2008 0.1400 0.1400 0.1350 0.1350 118,500 -0.01(-3.57%)
May 21, 2008 0.1450 0.1550 0.1400 0.1400 125,500 -0.01(-6.67%)
May 20, 2008 0.1550 0.1600 0.1500 0.1500 196,500 +0.00(+0.00%)
May 19, 2008 0.1400 0.1500 0.1350 0.1500 755,000 +0.00(+0.00%)
May 16, 2008 0.1400 0.1500 0.1350 0.1500 755,000 +0.01(+11.11%)
May 15, 2008 0.1300 0.1350 0.1300 0.1350 175,000 +0.00(+0.00%)
May 14, 2008 0.1200 0.1350 0.1100 0.1350 369,000 +0.03(+22.73%)
May 13, 2008 0.1050 0.1350 0.1050 0.1100 247,000 +0.01(+4.76%)
May 12, 2008 0.0950 0.1050 0.0950 0.1050 71,400 +0.01(+16.67%)
May 09, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 08, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 07, 2008 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 06, 2008 0.0950 0.0950 0.0900 0.0900 80,000 -0.01(-5.26%)
May 05, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 02, 2008 0.0950 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
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.