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

Markets:

Overview

News

Currencies

International

Treasuries

Kelly Partners Group Holdings Ltd (OP:KPGHF)

5.550 UNCHANGED

Streaming Delayed Price Updated: 3:45 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	5.713	5.800	5.550	5.550	11,296	-0.22(-3.77%)
Dec 16, 2025	5.650	5.798	5.627	5.768	17,456	+0.17(+3.08%)
Dec 15, 2025	5.780	5.950	5.500	5.595	26,637	+0.29(+5.37%)
Dec 12, 2025	5.060	5.310	5.030	5.310	11,664	-0.14(-2.57%)
Dec 11, 2025	5.450	5.680	5.400	5.450	9,791	-0.40(-6.84%)
Dec 09, 2025				5.850	85	+0.13(+2.25%)
Dec 08, 2025	5.600	5.750	5.515	5.721	30,101	-0.13(-2.20%)
Dec 05, 2025	5.700	5.850	5.700	5.850	5,814	-0.15(-2.50%)
Dec 04, 2025	6.000	6.000	6.000	6.000	13,301	+0.15(+2.56%)
Dec 03, 2025	5.750	6.000	5.750	5.850	12,919	+0.04(+0.78%)
Dec 02, 2025	5.700	5.928	5.700	5.805	10,046	+0.14(+2.56%)
Dec 01, 2025	5.910	5.910	5.660	5.660	9,316	-0.14(-2.41%)
Nov 26, 2025				5.800	35	+0.05(+0.87%)
Nov 25, 2025	5.700	5.750	5.700	5.750	6,484	+0.16(+2.86%)
Nov 24, 2025	5.800	5.800	5.590	5.590	2,423	-0.16(-2.78%)
Nov 21, 2025	5.750	5.850	5.705	5.750	7,077	-0.25(-4.17%)
Nov 19, 2025				6.000	0	+0.00(+0.00%)
Nov 18, 2025	6.000	6.000	6.000	6.000	300	+0.12(+2.13%)
Nov 17, 2025	5.750	5.938	5.750	5.875	11,926	-0.03(-0.42%)
Nov 14, 2025	5.900	5.910	5.900	5.900	3,289	+0.00(+0.00%)
Nov 13, 2025	5.900	5.900	5.820	5.900	8,500	+0.11(+1.90%)
Nov 12, 2025	5.750	5.875	5.750	5.790	5,275	-0.20(-3.34%)
Nov 11, 2025	5.750	6.000	5.750	5.990	8,495	+0.05(+0.84%)
Nov 10, 2025	5.818	6.000	5.750	5.940	12,113	-0.06(-1.08%)
Nov 07, 2025	5.958	6.005	5.882	6.005	6,447	+0.00(+0.08%)
Nov 06, 2025	6.150	6.420	5.770	6.000	39,613	-0.22(-3.54%)
Nov 05, 2025	6.220	6.220	6.220	6.220	915	-0.00(-0.08%)
Nov 04, 2025	6.225	6.450	6.225	6.225	2,900	+0.02(+0.37%)
Nov 03, 2025	6.250	6.250	6.202	6.202	5,294	-0.17(-2.71%)
Oct 31, 2025	6.500	6.500	6.330	6.375	22,260	-0.17(-2.52%)
Oct 30, 2025	6.550	6.710	6.500	6.540	16,453	-0.24(-3.47%)
Oct 29, 2025	6.890	6.890	6.803	6.775	11,359	+0.06(+0.89%)
Oct 28, 2025	6.750	6.750	6.711	6.715	3,414	-0.08(-1.25%)
Oct 27, 2025	6.720	6.845	6.700	6.800	9,221	+0.05(+0.74%)
Oct 24, 2025	6.841	6.890	6.650	6.750	11,617	-0.01(-0.15%)
Oct 23, 2025	6.710	6.830	6.710	6.760	3,055	+0.16(+2.42%)
Oct 22, 2025	6.710	6.800	6.520	6.600	4,872	-0.30(-4.35%)
Oct 20, 2025				6.900	0	+0.20(+2.91%)
Oct 17, 2025	6.510	6.900	6.510	6.705	22,907	-0.06(-0.96%)
Oct 16, 2025	6.846	6.846	6.770	6.770	5,086	-0.14(-1.96%)
Oct 15, 2025	6.900	6.905	6.810	6.905	2,424	-0.12(-1.71%)
Oct 14, 2025	7.025	7.025	7.025	7.025	450	+0.08(+1.08%)
Oct 13, 2025	6.950	6.950	6.950	6.950	1,060	+0.00(+0.00%)
Oct 10, 2025	6.950	6.950	6.950	6.950	285	+0.00(+0.00%)
Oct 09, 2025	6.950	6.950	6.900	6.950	8,516	+0.05(+0.72%)
Oct 08, 2025	6.810	6.900	6.810	6.900	10,038	-0.10(-1.43%)
Oct 07, 2025	7.270	7.270	7.000	7.000	3,377	+0.30(+4.48%)
Oct 06, 2025	7.020	7.020	6.700	6.700	1,625	-0.31(-4.42%)
Oct 03, 2025	6.970	7.010	6.970	7.010	2,950	+0.20(+2.94%)

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 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