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 (%)
Aug 29, 2008 0.1550 0.1600 0.1550 0.1600 64,000 +0.01(+3.23%)
Aug 28, 2008 0.1550 0.1550 0.1500 0.1550 177,000 +0.00(+0.00%)
Aug 27, 2008 0.1550 0.1600 0.1550 0.1550 109,000 +0.00(+0.00%)
Aug 26, 2008 0.1550 0.1600 0.1550 0.1550 140,500 +0.01(+3.33%)
Aug 25, 2008 0.1550 0.1550 0.1500 0.1500 30,500 -0.01(-3.23%)
Aug 22, 2008 0.1500 0.1550 0.1500 0.1550 85,000 +0.01(+3.33%)
Aug 21, 2008 0.1500 0.1500 0.1500 0.1500 25,000 -0.01(-3.23%)
Aug 20, 2008 0.1550 0 +0.00(+0.00%)
Aug 19, 2008 0.1550 0.1550 0.1550 0.1550 70,000 +0.01(+10.71%)
Aug 18, 2008 0.1400 0 +0.00(+0.00%)
Aug 15, 2008 0.1400 0 +0.00(+0.00%)
Aug 14, 2008 0.1500 0.1500 0.1400 0.1400 54,500 -0.01(-6.67%)
Aug 13, 2008 0.1550 0.1600 0.1500 0.1500 104,000 +0.01(+3.45%)
Aug 12, 2008 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Aug 11, 2008 0.1450 0.1450 0.1450 0.1450 15,000 +0.00(+3.57%)
Aug 08, 2008 0.1400 0.1400 0.1400 0.1400 1,000 -0.01(-6.67%)
Aug 07, 2008 0.1500 0.1500 0.1500 0.1500 33,750 -0.01(-3.23%)
Aug 06, 2008 0.1650 0.1650 0.1550 0.1550 30,500 +0.01(+3.33%)
Aug 05, 2008 0.1550 0.1550 0.1500 0.1500 25,000 -0.01(-3.23%)
Aug 04, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Aug 01, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
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%)
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.