Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Keppel Corp Ltd ADR (OP: KPELY )

10.26 -0.01 (-0.10%)
Streaming Delayed Price Updated: 2:34 PM EDT, Sep 24, 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 (%)
Sep 23, 2024 10.22 10.27 10.22 10.27 353 +0.62(+6.46%)
Sep 20, 2024 10.00 10.00 9.500 9.647 1,461 -0.74(-7.12%)
Sep 19, 2024 10.58 10.58 10.39 10.39 572 +0.40(+3.97%)
Sep 18, 2024 9.990 10.18 9.990 9.990 2,002 +0.07(+0.71%)
Sep 17, 2024 9.920 9.920 9.920 9.920 264 +0.28(+2.85%)
Sep 16, 2024 9.645 9.645 9.370 9.645 5,929 +0.16(+1.68%)
Sep 13, 2024 9.486 9.580 9.486 9.486 1,135 -0.07(-0.77%)
Sep 12, 2024 9.500 9.560 9.350 9.560 2,564 +0.08(+0.84%)
Sep 11, 2024 9.445 9.480 9.445 9.480 4,086 +0.05(+0.58%)
Sep 10, 2024 9.400 9.450 9.340 9.425 5,191 +0.02(+0.21%)
Sep 09, 2024 9.435 9.435 9.405 9.405 1,460 -0.07(-0.72%)
Sep 06, 2024 9.650 9.650 9.473 9.473 486 -0.03(-0.32%)
Sep 05, 2024 9.480 9.890 9.470 9.504 93,019 +0.46(+5.13%)
Sep 04, 2024 9.393 9.409 9.040 9.040 800 -0.62(-6.37%)
Sep 03, 2024 9.695 9.695 9.400 9.655 91,138 +0.28(+2.93%)
Aug 30, 2024 9.670 9.670 9.380 9.380 976 +0.01(+0.06%)
Aug 29, 2024 9.440 9.630 9.374 9.374 1,570 +0.05(+0.57%)
Aug 28, 2024 9.320 9.320 9.320 9.320 2,303 -0.11(-1.16%)
Aug 27, 2024 9.559 9.559 9.149 9.430 2,526 -0.07(-0.74%)
Aug 26, 2024 9.450 9.505 9.450 9.500 2,751 -0.07(-0.71%)
Aug 23, 2024 9.500 9.930 9.500 9.568 5,188 -0.06(-0.59%)
Aug 22, 2024 9.440 9.625 9.440 9.625 2,059 +0.31(+3.38%)
Aug 21, 2024 9.360 9.360 9.310 9.310 12,697 +0.00(+0.00%)
Aug 20, 2024 9.590 9.618 9.310 9.310 2,718 +0.17(+1.90%)
Aug 19, 2024 9.500 9.500 8.910 9.136 1,546 +0.05(+0.51%)
Aug 16, 2024 8.995 9.220 8.950 9.090 2,801 +0.20(+2.25%)
Aug 15, 2024 8.450 9.150 8.450 8.890 1,338 -0.61(-6.42%)
Aug 14, 2024 8.980 9.500 8.980 9.500 420 +0.61(+6.86%)
Aug 13, 2024 9.140 9.920 8.457 8.890 1,887 -0.32(-3.47%)
Aug 12, 2024 9.040 9.490 8.920 9.210 2,037 -0.24(-2.54%)
Aug 09, 2024 9.085 9.620 8.550 9.450 19,761 +0.22(+2.38%)
Aug 08, 2024 9.215 9.720 9.215 9.230 3,098 +0.38(+4.29%)
Aug 07, 2024 8.992 9.650 8.850 8.850 1,613 -0.15(-1.67%)
Aug 06, 2024 8.760 9.433 8.760 9.000 19,293 -0.14(-1.53%)
Aug 05, 2024 9.000 9.169 8.710 9.140 7,770 -0.20(-2.14%)
Aug 02, 2024 9.110 9.489 9.110 9.340 1,512 -0.09(-0.93%)
Aug 01, 2024 9.500 9.500 9.428 9.428 722 -0.55(-5.54%)
Jul 31, 2024 9.980 9.980 9.960 9.980 420 +0.12(+1.17%)
Jul 30, 2024 9.835 9.865 9.835 9.865 5,200 -0.21(-2.04%)
Jul 29, 2024 9.545 10.07 9.545 10.07 12,694 +0.21(+2.18%)
Jul 26, 2024 10.14 10.14 9.855 9.855 791 +0.18(+1.81%)
Jul 25, 2024 9.680 9.762 9.320 9.680 2,766 -0.11(-1.07%)
Jul 24, 2024 9.828 9.828 9.785 9.785 4,109 -0.21(-2.15%)
Jul 23, 2024 9.450 10.00 9.450 10.00 2,956 +0.21(+2.15%)
Jul 22, 2024 9.500 9.790 9.500 9.790 5,695 -0.10(-1.01%)
Jul 18, 2024 9.890 39 -0.05(-0.50%)
Jul 17, 2024 9.940 9.940 9.940 9.940 1,199 +0.14(+1.48%)
Jul 16, 2024 9.500 9.979 9.500 9.795 2,338 -0.19(-1.85%)
Jul 15, 2024 9.900 9.980 9.900 9.980 498 +0.02(+0.20%)
Jul 11, 2024 9.960 7 +0.16(+1.63%)
Jul 10, 2024 9.895 9.895 9.550 9.800 1,962 +0.20(+2.08%)
Jul 09, 2024 10.00 10.00 9.600 9.600 874 -0.08(-0.83%)
Jul 08, 2024 9.420 9.680 9.338 9.680 1,823 +0.46(+4.95%)
Jul 03, 2024 9.223 325 -0.49(-5.01%)
Jul 02, 2024 9.402 9.710 9.402 9.710 3,296 +0.17(+1.78%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.