Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Kelly Partners Group Holdings Ltd (OP:KPGHF)

7.090 +0.090 (+1.29%)

Streaming Delayed Price Updated: 3:20 PM EDT, Jun 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 20, 2025	7.700	7.700	6.750	7.090	1,834	+0.09(+1.29%)
Jun 18, 2025	7.000	7.000	7.000	7.000	1,510	-0.05(-0.71%)
Jun 17, 2025	7.100	7.100	7.050	7.050	451	+0.05(+0.71%)
Jun 16, 2025	7.050	7.200	6.990	7.000	2,865	-0.25(-3.38%)
Jun 13, 2025	7.225	7.245	7.000	7.245	5,674	-0.14(-1.96%)
Jun 12, 2025	7.150	7.390	7.050	7.390	9,600	+0.14(+1.93%)
Jun 11, 2025	7.126	7.300	7.126	7.250	7,750	+0.25(+3.57%)
Jun 10, 2025	7.000	7.100	7.000	7.000	11,443	-0.01(-0.14%)
Jun 09, 2025	7.100	7.100	6.700	7.010	13,196	+0.26(+3.85%)
Jun 06, 2025	6.750	6.750	6.750	6.750	200	-0.20(-2.88%)
Jun 05, 2025	6.925	7.025	6.925	6.950	2,243	-0.22(-3.14%)
Jun 04, 2025	7.250	7.250	6.990	7.175	12,188	+0.05(+0.77%)
Jun 03, 2025	6.750	7.120	6.750	7.120	5,500	+0.00(+0.00%)
Jun 02, 2025	6.925	7.120	6.820	7.120	7,051	+0.02(+0.28%)
May 30, 2025	7.000	7.100	7.000	7.100	30,015	-0.15(-2.07%)
May 29, 2025	7.149	7.250	7.149	7.250	1,702	+0.15(+2.11%)
May 28, 2025	6.660	7.100	6.650	7.100	3,056	+0.45(+6.77%)
May 27, 2025	6.600	6.650	6.588	6.650	16,164	-0.22(-3.19%)
May 23, 2025	6.585	6.869	6.580	6.869	11,213	+0.22(+3.29%)
May 22, 2025	6.980	6.980	6.650	6.650	6,532	-0.25(-3.62%)
May 21, 2025	7.250	7.250	6.900	6.900	3,186	-0.64(-8.54%)
May 20, 2025	6.950	7.545	6.950	7.545	12,039	+0.74(+10.95%)
May 19, 2025	6.800	6.800	6.800	6.800	3,444	-0.72(-9.57%)
May 16, 2025	7.545	7.545	7.520	7.520	339	+0.27(+3.72%)
May 15, 2025	7.050	7.250	7.050	7.250	1,940	+0.25(+3.57%)
May 14, 2025	7.660	7.660	6.900	7.000	20,516	-0.66(-8.62%)
May 13, 2025	7.750	8.000	7.660	7.660	1,228	-0.34(-4.25%)
May 12, 2025	7.800	8.050	7.800	8.000	9,101	+0.02(+0.25%)
May 09, 2025	7.750	8.000	7.750	7.980	14,422	+0.15(+1.92%)
May 08, 2025	7.750	7.830	7.660	7.830	24,497	+0.08(+1.03%)
May 07, 2025	7.660	7.864	7.660	7.750	8,550	-0.25(-3.12%)
May 06, 2025	8.000	8.000	7.750	8.000	403	-0.24(-2.91%)
May 05, 2025	7.800	8.250	6.800	8.240	12,325	+0.74(+9.87%)
May 02, 2025	8.867	8.867	7.500	7.500	3,781	-0.38(-4.82%)
May 01, 2025	7.800	7.880	7.770	7.880	9,650	+0.28(+3.68%)
Apr 30, 2025	7.600	7.600	7.600	7.600	1,510	+0.10(+1.33%)
Apr 29, 2025	7.320	7.500	6.924	7.500	2,100	+0.38(+5.34%)
Apr 28, 2025	6.650	7.120	6.650	7.120	1,236	+0.05(+0.71%)
Apr 24, 2025				7.070	15	-0.79(-10.05%)
Apr 23, 2025	7.375	7.990	7.250	7.860	9,130	+0.92(+13.26%)
Apr 22, 2025	7.000	7.000	6.750	6.940	5,204	-0.33(-4.60%)
Apr 21, 2025	7.395	7.650	7.250	7.275	3,415	+0.47(+6.83%)
Apr 17, 2025	7.775	7.775	6.810	6.810	4,295	+0.01(+0.15%)
Apr 16, 2025	7.630	8.460	6.800	6.800	1,123	+0.20(+3.03%)
Apr 15, 2025	6.600	7.950	6.600	6.600	1,525	+0.20(+3.12%)
Apr 14, 2025	6.325	6.430	6.325	6.400	2,874	-0.14(-2.14%)
Apr 11, 2025	6.500	6.540	6.460	6.540	2,508	+0.21(+3.32%)
Apr 10, 2025	6.900	7.200	6.330	6.330	6,062	-0.13(-2.01%)
Apr 09, 2025	5.900	6.460	5.790	6.460	32,742	+0.67(+11.57%)
Apr 08, 2025	5.900	6.000	5.650	5.790	32,623	-0.05(-0.85%)
Apr 07, 2025	6.000	6.329	5.700	5.840	26,439	-0.37(-5.96%)
Apr 04, 2025	6.380	6.780	6.110	6.210	18,280	-0.79(-11.29%)
Apr 03, 2025	6.500	7.500	6.360	7.000	5,729	+0.05(+0.72%)
Apr 02, 2025	7.960	7.960	6.360	6.950	5,118	-0.05(-0.71%)

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 Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kelly Partners Group Holdings Ltd (OP:KPGHF)

Historical Prices