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

Kelly Partners Group Holdings Ltd (OP: KPGHF )

5.350 -0.080 (-1.47%)
Streaming Delayed Price Updated: 9:49 AM EDT, Aug 27, 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 26, 2024 5.300 5.430 5.300 5.430 4,565 -0.12(-2.16%)
Aug 21, 2024 5.550 0 -0.02(-0.27%)
Aug 20, 2024 5.540 5.760 5.540 5.565 1,945 -0.18(-3.22%)
Aug 19, 2024 5.750 5.750 5.750 5.750 860 +0.05(+0.88%)
Aug 16, 2024 5.750 5.750 5.700 5.700 200 -0.15(-2.50%)
Aug 09, 2024 5.846 15 +0.67(+12.86%)
Aug 05, 2024 5.180 0 -0.12(-2.26%)
Aug 02, 2024 5.260 5.300 5.260 5.300 600 -0.11(-2.03%)
Jul 31, 2024 5.410 0 +0.06(+1.12%)
Jul 30, 2024 5.350 5.350 5.350 5.350 5,036 -0.20(-3.60%)
Jul 26, 2024 5.550 50 -0.10(-1.77%)
Jul 25, 2024 5.600 5.650 5.270 5.650 3,545 +0.08(+1.44%)
Jul 24, 2024 5.570 5.570 5.570 5.570 1,000 -0.05(-0.98%)
Jul 23, 2024 5.625 5.625 5.625 5.625 1,511 -0.18(-3.18%)
Jul 22, 2024 5.500 5.810 5.500 5.810 4,655 +0.19(+3.38%)
Jul 18, 2024 5.620 25 +0.04(+0.79%)
Jul 17, 2024 5.570 5.576 5.570 5.576 350 +0.18(+3.26%)
Jul 16, 2024 5.400 5.400 5.400 5.400 2,650 +0.06(+1.12%)
Jul 15, 2024 5.370 5.370 5.200 5.340 5,686 -0.05(-0.93%)
Jul 12, 2024 5.390 5.390 5.390 5.390 350 -0.04(-0.74%)
Jul 11, 2024 5.320 5.430 5.320 5.430 6,619 +0.10(+1.88%)
Jul 10, 2024 5.170 5.330 5.170 5.330 1,306 +0.31(+6.18%)
Jul 09, 2024 5.240 5.240 5.020 5.020 5,056 -0.22(-4.20%)
Jul 08, 2024 5.250 5.250 5.100 5.240 11,700 -0.16(-2.96%)
Jul 05, 2024 5.300 5.400 4.980 5.400 8,003 +0.14(+2.66%)
Jul 03, 2024 5.260 5.260 5.255 5.260 6,830 -0.24(-4.36%)
Jul 02, 2024 5.460 5.500 5.410 5.500 5,090 -0.08(-1.52%)
Jul 01, 2024 5.600 5.600 5.290 5.585 2,874 +0.04(+0.63%)
Jun 28, 2024 5.800 5.800 5.550 5.550 8,080 +0.02(+0.45%)
Jun 27, 2024 5.860 5.860 5.525 5.525 7,839 +0.04(+0.82%)
Jun 26, 2024 5.350 5.500 5.350 5.480 10,648 +0.10(+1.76%)
Jun 25, 2024 5.460 5.460 5.310 5.385 6,705 -0.02(-0.28%)
Jun 24, 2024 5.410 5.530 5.300 5.400 7,485 +0.10(+1.89%)
Jun 21, 2024 5.070 5.490 5.070 5.300 8,724 -0.12(-2.21%)
Jun 20, 2024 5.340 5.440 5.340 5.420 13,868 +0.10(+1.88%)
Jun 18, 2024 5.270 5.350 5.170 5.320 20,178 +0.36(+7.26%)
Jun 17, 2024 4.960 4.960 4.960 4.960 220 -0.27(-5.16%)
Jun 14, 2024 5.180 5.230 5.180 5.230 10,600 +0.28(+5.55%)
Jun 12, 2024 4.955 0 -0.14(-2.84%)
Jun 11, 2024 5.100 5.100 5.000 5.100 6,820 -0.08(-1.45%)
Jun 07, 2024 5.175 75 +0.02(+0.49%)
Jun 05, 2024 5.150 0 -0.07(-1.34%)
Jun 04, 2024 5.220 5.220 5.220 5.220 300 -0.02(-0.29%)
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.