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, 2007 0.2900 0.3000 0.2600 0.2600 441,750 +0.01(+1.96%)
May 30, 2007 0.2500 0.2600 0.2500 0.2550 155,000 +0.00(+0.00%)
May 29, 2007 0.2600 0.2600 0.2550 0.2550 48,499 -0.03(-8.93%)
May 25, 2007 0.2700 0.2800 0.2700 0.2800 114,500 -0.02(-6.67%)
May 24, 2007 0.3000 0.3000 0.2700 0.3000 63,300 +0.00(+0.00%)
May 23, 2007 0.3200 0.3200 0.3000 0.3000 53,503 -0.03(-9.09%)
May 22, 2007 0.3400 0.3400 0.3100 0.3300 133,499 +0.02(+6.45%)
May 21, 2007 0.3400 0.3400 0.3100 0.3100 58,000 +0.00(+0.00%)
May 18, 2007 0.3400 0.3400 0.3100 0.3100 58,000 -0.02(-6.06%)
May 17, 2007 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 16, 2007 0.3400 0.3500 0.3300 0.3300 149,300 -0.01(-4.35%)
May 15, 2007 0.3550 0.3550 0.3450 0.3450 28,000 -0.01(-2.82%)
May 14, 2007 0.3400 0.3550 0.3400 0.3550 40,500 +0.01(+4.41%)
May 11, 2007 0.3300 0.3500 0.3300 0.3400 144,000 +0.00(+0.00%)
May 10, 2007 0.3600 0.3600 0.3100 0.3400 89,000 -0.01(-2.86%)
May 09, 2007 0.3600 0.3600 0.3500 0.3500 50,000 -0.01(-2.78%)
May 08, 2007 0.3750 0.3850 0.3600 0.3600 128,000 -0.02(-5.26%)
May 07, 2007 0.3800 0.3900 0.3500 0.3800 266,100 +0.03(+7.04%)
May 04, 2007 0.3550 0.3550 0.3550 0.3550 19,000 +0.00(+0.00%)
May 03, 2007 0.3450 0.3550 0.3200 0.3550 42,000 +0.01(+4.41%)
May 02, 2007 0.3400 0.3400 0.3400 0.3400 10,000 -0.01(-2.86%)
May 01, 2007 0.3500 0.3550 0.3500 0.3500 75,000 -0.01(-2.78%)
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%)
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.