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: KDK )

0.4100 UNCHANGED
Streaming Delayed Price Updated: 2:29 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.4100 0.4100 0.4100 0.4100 6,627 +0.00(+0.00%)
Nov 21, 2024 0.4100 0.4100 0.4100 0.4100 3,503 +0.00(+0.00%)
Nov 20, 2024 0.4200 0.4200 0.4050 0.4100 22,609 -0.02(-3.53%)
Nov 19, 2024 0.4200 0.4250 0.4200 0.4250 48,715 +0.01(+1.19%)
Nov 18, 2024 0.4000 0.4200 0.4000 0.4200 24,659 +0.00(+0.00%)
Nov 15, 2024 0.4050 0.4200 0.4000 0.4200 10,980 +0.01(+3.70%)
Nov 14, 2024 0.4150 0.4150 0.4000 0.4050 35,790 -0.00(-1.22%)
Nov 13, 2024 0.4100 0.4100 0.3900 0.4100 75,706 -0.00(-0.73%)
Nov 12, 2024 0.4400 0.4400 0.4100 0.4130 62,991 -0.01(-1.67%)
Nov 11, 2024 0.4250 0.4300 0.4150 0.4200 59,299 +0.00(+0.00%)
Nov 08, 2024 0.4250 0.4250 0.4200 0.4200 20,469 -0.02(-3.45%)
Nov 07, 2024 0.4400 0.4400 0.4350 0.4350 22,061 -0.01(-1.14%)
Nov 06, 2024 0.4750 0.4750 0.4300 0.4400 51,178 -0.03(-5.98%)
Nov 05, 2024 0.4750 0.4780 0.4680 0.4680 42,850 -0.01(-1.47%)
Nov 04, 2024 0.4900 0.4900 0.4750 0.4750 40,258 -0.02(-4.04%)
Nov 01, 2024 0.4850 0.4950 0.4850 0.4950 50,726 +0.01(+2.06%)
Oct 31, 2024 0.4600 0.4850 0.4550 0.4850 268,825 +0.01(+2.11%)
Oct 30, 2024 0.4850 0.4850 0.4600 0.4750 32,265 -0.01(-1.04%)
Oct 29, 2024 0.4900 0.5000 0.4700 0.4800 144,093 +0.02(+4.35%)
Oct 28, 2024 0.4600 0.4680 0.4500 0.4600 150,164 +0.01(+2.22%)
Oct 25, 2024 0.4500 0.4600 0.4450 0.4500 51,300 +0.01(+1.12%)
Oct 24, 2024 0.4600 0.4700 0.4450 0.4450 66,500 +0.00(+0.00%)
Oct 23, 2024 0.4600 0.4600 0.4450 0.4450 87,322 -0.02(-4.30%)
Oct 22, 2024 0.4550 0.4800 0.4550 0.4650 90,105 +0.01(+1.09%)
Oct 21, 2024 0.4900 0.5000 0.4600 0.4600 19,090 -0.02(-4.17%)
Oct 18, 2024 0.4800 0.4950 0.4650 0.4800 26,526 +0.01(+1.05%)
Oct 17, 2024 0.4850 0.4850 0.4750 0.4750 35,797 -0.01(-2.06%)
Oct 16, 2024 0.5100 0.5100 0.4850 0.4850 36,592 -0.04(-6.73%)
Oct 15, 2024 0.5000 0.5200 0.4950 0.5200 36,179 +0.04(+8.33%)
Oct 11, 2024 0.4800 0 -0.04(-7.69%)
Oct 10, 2024 0.5200 0.5200 0.4900 0.5200 121,925 +0.01(+1.96%)
Oct 09, 2024 0.4700 0.5100 0.4650 0.5100 135,574 +0.05(+10.87%)
Oct 08, 2024 0.4300 0.4700 0.4300 0.4600 83,060 +0.03(+6.98%)
Oct 07, 2024 0.4250 0.4300 0.4250 0.4300 38,440 +0.02(+4.88%)
Oct 04, 2024 0.4200 0.4300 0.4100 0.4100 88,256 -0.02(-4.65%)
Oct 03, 2024 0.4400 0.4400 0.4250 0.4300 43,015 +0.00(+0.00%)
Oct 02, 2024 0.4300 0.4300 0.4300 0.4300 10,612 -0.01(-1.15%)
Oct 01, 2024 0.4300 0.4350 0.4300 0.4350 16,505 +0.01(+1.16%)
Sep 30, 2024 0.4300 0.4300 0.4250 0.4300 5,200 -0.01(-2.27%)
Sep 27, 2024 0.4450 0.4450 0.4300 0.4400 29,000 -0.01(-1.12%)
Sep 26, 2024 0.4700 0.4700 0.4400 0.4450 104,100 -0.02(-4.30%)
Sep 25, 2024 0.4650 0.4800 0.4650 0.4650 21,632 +0.00(+0.00%)
Sep 24, 2024 0.4350 0.4700 0.4350 0.4650 68,275 +0.04(+8.14%)
Sep 23, 2024 0.4250 0.4450 0.4250 0.4300 29,150 +0.01(+2.38%)
Sep 20, 2024 0.4400 0.4400 0.4200 0.4200 5,500 -0.01(-1.18%)
Sep 19, 2024 0.4350 0.4350 0.4250 0.4250 45,975 +0.00(+0.00%)
Sep 18, 2024 0.4200 0.4350 0.4200 0.4250 40,552 -0.01(-2.30%)
Sep 17, 2024 0.4450 0.4500 0.4350 0.4350 47,208 -0.01(-2.25%)
Sep 16, 2024 0.4750 0.4750 0.4400 0.4450 147,150 -0.02(-4.30%)
Sep 13, 2024 0.4500 0.4700 0.4500 0.4650 78,000 +0.02(+4.49%)
Sep 12, 2024 0.4300 0.4450 0.4250 0.4450 28,765 +0.01(+2.30%)
Sep 11, 2024 0.4200 0.4400 0.4200 0.4350 18,504 +0.02(+3.57%)
Sep 10, 2024 0.4200 0.4350 0.4100 0.4200 36,677 +0.00(+0.00%)
Sep 09, 2024 0.4000 0.4200 0.4000 0.4200 52,000 +0.02(+5.00%)
Sep 06, 2024 0.4100 0.4100 0.4000 0.4000 34,524 -0.01(-1.23%)
Sep 05, 2024 0.4150 0.4150 0.4050 0.4050 63,690 -0.02(-5.81%)
Sep 04, 2024 0.4200 0.4300 0.4200 0.4300 4,500 -0.01(-2.27%)
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.