Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kelly Partners Group Holdings Ltd (OP: KPGHF )

6.430 +0.030 (+0.47%)
Streaming Delayed Price Updated: 12:09 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.425 6.453 6.425 6.430 6,788 +0.03(+0.47%)
Dec 19, 2024 6.500 6.505 6.250 6.400 21,141 -0.11(-1.69%)
Dec 18, 2024 6.500 6.510 6.500 6.510 14,057 +0.01(+0.15%)
Dec 17, 2024 6.720 6.720 6.450 6.500 13,133 +0.00(+0.00%)
Dec 16, 2024 6.560 6.689 6.500 6.500 3,131 -0.06(-0.91%)
Dec 13, 2024 6.500 6.620 6.500 6.560 6,246 +0.16(+2.50%)
Dec 12, 2024 6.400 6.405 6.400 6.400 1,356 -0.21(-3.18%)
Dec 11, 2024 6.260 6.610 6.250 6.610 11,152 +0.26(+4.09%)
Dec 10, 2024 6.605 6.605 6.250 6.350 2,039 -0.16(-2.52%)
Dec 09, 2024 6.624 6.720 6.514 6.514 5,837 +0.12(+1.94%)
Dec 06, 2024 6.315 6.480 6.315 6.390 4,596 +0.07(+1.19%)
Dec 05, 2024 6.315 6.480 6.200 6.315 8,220 -0.08(-1.25%)
Dec 04, 2024 6.050 6.480 6.050 6.395 3,675 +0.17(+2.81%)
Dec 03, 2024 6.220 6.220 6.220 6.220 213 +0.05(+0.89%)
Dec 02, 2024 6.238 6.360 6.150 6.165 4,279 -0.20(-3.07%)
Nov 29, 2024 6.240 6.360 6.240 6.360 14,998 +0.01(+0.16%)
Nov 27, 2024 6.370 6.480 6.315 6.350 7,297 -0.02(-0.31%)
Nov 26, 2024 6.032 6.480 6.032 6.370 6,941 +0.22(+3.58%)
Nov 25, 2024 6.268 6.268 6.150 6.150 550 +0.12(+1.99%)
Nov 22, 2024 6.390 6.390 5.390 6.030 2,695 -0.02(-0.33%)
Nov 21, 2024 6.135 6.200 5.850 6.050 6,540 -0.06(-0.98%)
Nov 20, 2024 6.140 6.430 6.110 6.110 16,210 +0.00(+0.05%)
Nov 19, 2024 6.105 6.110 6.010 6.107 2,963 +0.10(+1.61%)
Nov 18, 2024 6.400 6.430 6.010 6.010 1,411 -0.22(-3.53%)
Nov 15, 2024 6.100 6.360 6.100 6.230 11,420 +0.18(+2.98%)
Nov 14, 2024 5.780 6.050 5.780 6.050 5,345 +0.27(+4.67%)
Nov 13, 2024 5.740 5.780 5.700 5.780 7,763 +0.00(+0.00%)
Nov 11, 2024 5.780 61 +0.13(+2.30%)
Nov 08, 2024 5.633 5.700 5.633 5.650 12,550 -0.04(-0.70%)
Nov 07, 2024 5.790 5.790 5.690 5.690 2,202 +0.18(+3.27%)
Nov 06, 2024 5.510 5.790 5.510 5.510 230 +0.00(+0.00%)
Nov 05, 2024 5.650 5.650 5.510 5.510 2,900 +0.00(+0.00%)
Nov 04, 2024 5.550 5.550 5.510 5.510 1,100 -0.09(-1.61%)
Nov 01, 2024 5.600 5.600 5.600 5.600 150 +0.10(+1.82%)
Oct 31, 2024 5.500 5.510 5.500 5.500 3,200 -0.20(-3.51%)
Oct 30, 2024 5.690 5.700 5.615 5.700 5,210 +0.00(+0.00%)
Oct 29, 2024 5.605 5.700 5.605 5.700 3,589 +0.00(+0.00%)
Oct 28, 2024 5.615 5.700 5.615 5.700 901 +0.05(+0.88%)
Oct 25, 2024 5.650 5.650 5.650 5.650 680 +0.04(+0.80%)
Oct 23, 2024 5.605 50 -0.04(-0.80%)
Oct 22, 2024 5.710 5.710 5.650 5.650 7,380 -0.09(-1.57%)
Oct 21, 2024 5.790 5.790 5.710 5.740 5,336 -0.01(-0.17%)
Oct 18, 2024 5.790 5.790 5.670 5.750 525 +0.34(+6.28%)
Oct 17, 2024 5.790 5.790 5.410 5.410 3,655 +0.04(+0.74%)
Oct 16, 2024 5.510 5.510 5.370 5.370 20,427 -0.28(-4.96%)
Oct 15, 2024 5.500 5.650 5.500 5.650 4,254 +0.15(+2.73%)
Oct 14, 2024 5.790 5.790 5.450 5.500 7,594 +0.05(+0.92%)
Oct 10, 2024 5.450 0 -0.13(-2.42%)
Oct 09, 2024 5.400 5.585 5.400 5.585 2,645 -0.05(-0.84%)
Oct 08, 2024 5.590 5.633 5.450 5.633 2,946 +0.21(+3.92%)
Oct 07, 2024 5.495 5.730 5.250 5.420 25,260 -0.17(-3.04%)
Oct 04, 2024 5.300 5.590 5.300 5.590 4,500 +0.23(+4.29%)
Oct 03, 2024 5.255 5.490 5.255 5.360 1,883 -0.25(-4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.