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: 9:30 AM EDT, May 16, 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 (%)
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%)
Apr 03, 2006 0.3500 0.3500 0.3300 0.3300 22,000 -0.01(-2.94%)
Mar 31, 2006 0.3500 0.3500 0.3400 0.3400 73,000 -0.01(-2.86%)
Mar 30, 2006 0.3450 0.3500 0.3300 0.3500 113,000 +0.02(+7.69%)
Mar 29, 2006 0.3300 0.3300 0.3050 0.3250 155,666 -0.02(-4.41%)
Mar 28, 2006 0.3500 0.3550 0.3400 0.3400 121,000 +0.02(+6.25%)
Mar 27, 2006 0.3350 0.3350 0.3200 0.3200 10,040 -0.02(-4.48%)
Mar 24, 2006 0.3350 0.3350 0.3350 0.3350 0 -0.02(-5.63%)
Mar 21, 2006 0.3550 0.3550 0.3550 0.3550 15,000 +0.00(+0.00%)
Mar 20, 2006 0.3900 0.3900 0.3550 0.3550 31,500 -0.03(-6.58%)
Mar 17, 2006 0.3600 0.3800 0.3550 0.3800 25,000 +0.02(+5.56%)
Mar 16, 2006 0.3800 0.3800 0.3600 0.3600 29,550 -0.02(-5.26%)
Mar 15, 2006 0.3400 0.3800 0.3350 0.3800 86,500 +0.04(+11.76%)
Mar 14, 2006 0.3200 0.3400 0.3200 0.3400 22,500 +0.01(+3.03%)
Mar 13, 2006 0.3200 0.3300 0.3200 0.3300 30,000 +0.00(+0.00%)
Mar 10, 2006 0.3450 0.3450 0.3300 0.3300 91,500 -0.03(-8.33%)
Mar 09, 2006 0.3600 0.3650 0.3600 0.3600 20,000 +0.01(+2.86%)
Mar 08, 2006 0.3500 0.3500 0.3500 0.3500 13,000 -0.02(-5.41%)
Mar 07, 2006 0.3800 0.3800 0.3700 0.3700 60,000 +0.00(+0.00%)
Mar 06, 2006 0.3900 0.3900 0.3700 0.3700 90,000 -0.03(-7.50%)
Mar 03, 2006 0.4000 0.4000 0.3750 0.4000 77,500 +0.02(+5.26%)
Mar 02, 2006 0.3950 0.3950 0.3800 0.3800 60,000 -0.02(-5.00%)
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.