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
  • Search Hotels in Sausalito

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

KKR & Co. LP (NY: KKR )

57.12 +0.61 (+1.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 57.00 57.18 56.24 57.12 2,030,177 +0.46(+0.81%)
Aug 11, 2022 56.54 57.54 56.20 56.66 4,157,353 +1.16(+2.09%)
Aug 10, 2022 53.38 55.50 53.38 55.50 2,943,494 +3.75(+7.25%)
Aug 09, 2022 52.44 52.52 51.14 51.75 1,680,657 -1.06(-2.01%)
Aug 08, 2022 52.90 53.79 52.49 52.81 2,407,377 +0.39(+0.74%)
Aug 05, 2022 52.33 53.03 52.07 52.42 2,305,377 -0.82(-1.54%)
Aug 04, 2022 53.39 53.90 52.46 53.24 2,649,852 -0.05(-0.09%)
Aug 03, 2022 52.77 53.88 51.80 53.29 3,857,774 +1.05(+2.01%)
Aug 02, 2022 53.37 53.92 51.94 52.24 4,516,761 -3.29(-5.92%)
Aug 01, 2022 54.58 56.48 54.37 55.53 4,048,719 +0.07(+0.13%)
Jul 29, 2022 55.44 56.25 55.22 55.46 4,572,168 +0.02(+0.04%)
Jul 28, 2022 53.00 55.46 52.81 55.44 3,366,337 +2.81(+5.34%)
Jul 27, 2022 51.48 52.82 51.35 52.63 1,664,467 +1.53(+2.99%)
Jul 26, 2022 51.94 52.18 50.63 51.10 1,458,216 -1.04(-1.99%)
Jul 25, 2022 51.27 52.28 51.09 52.14 1,801,240 +0.81(+1.58%)
Jul 22, 2022 52.60 53.43 51.00 51.33 2,232,643 -1.12(-2.14%)
Jul 21, 2022 51.04 52.60 50.00 52.45 3,096,137 +0.84(+1.63%)
Jul 20, 2022 50.51 51.92 50.30 51.61 2,233,610 +0.82(+1.61%)
Jul 19, 2022 49.57 50.83 49.53 50.79 2,702,409 +2.08(+4.27%)
Jul 18, 2022 49.19 49.72 48.53 48.71 3,334,272 +0.47(+0.97%)
Jul 15, 2022 46.67 48.33 45.96 48.24 2,773,502 +2.41(+5.26%)
Jul 14, 2022 45.27 45.90 44.40 45.83 3,341,560 -0.34(-0.74%)
Jul 13, 2022 45.65 46.67 44.90 46.17 2,267,860 -0.50(-1.07%)
Jul 12, 2022 47.27 48.33 46.63 46.67 2,259,457 -0.60(-1.27%)
Jul 11, 2022 46.94 47.47 46.57 47.27 1,811,240 -0.28(-0.59%)
Jul 08, 2022 48.35 48.79 47.09 47.55 1,739,699 -1.14(-2.34%)
Jul 07, 2022 47.98 49.18 47.98 48.69 2,714,292 +1.35(+2.85%)
Jul 06, 2022 47.91 48.64 46.52 47.34 3,089,510 -0.31(-0.65%)
Jul 05, 2022 45.58 47.69 44.83 47.65 2,067,441 +0.92(+1.97%)
Jul 01, 2022 45.88 46.98 45.17 46.73 2,350,047 +0.44(+0.95%)
Jun 30, 2022 46.16 47.17 44.91 46.29 2,552,078 -1.06(-2.24%)
Jun 29, 2022 48.63 48.63 46.53 47.35 2,394,505 -1.21(-2.49%)
Jun 28, 2022 49.15 50.05 48.27 48.56 5,603,170 +0.09(+0.19%)
Jun 27, 2022 48.75 49.24 47.51 48.47 2,870,850 -0.10(-0.21%)
Jun 24, 2022 47.24 48.59 46.88 48.57 4,085,248 +2.18(+4.70%)
Jun 23, 2022 46.09 47.55 45.34 46.39 2,703,978 +0.57(+1.24%)
Jun 22, 2022 45.57 46.70 45.41 45.82 2,559,194 -0.55(-1.19%)
Jun 21, 2022 46.36 47.24 46.18 46.37 2,383,016 +1.19(+2.63%)
Jun 17, 2022 44.92 46.47 44.92 45.18 6,263,739 +0.12(+0.27%)
Jun 16, 2022 46.67 47.30 44.28 45.06 3,532,317 -3.63(-7.46%)
Jun 15, 2022 48.00 49.46 47.45 48.69 3,323,848 +1.59(+3.38%)
Jun 14, 2022 47.05 47.70 46.62 47.10 3,394,713 +0.34(+0.73%)
Jun 13, 2022 48.84 49.21 46.54 46.76 3,242,742 -4.29(-8.40%)
Jun 10, 2022 52.00 52.34 50.55 51.05 1,947,448 -2.12(-3.99%)
Jun 09, 2022 54.50 54.59 53.13 53.17 1,395,092 -1.68(-3.06%)
Jun 08, 2022 56.25 56.51 54.67 54.85 1,597,401 -2.10(-3.69%)
Jun 07, 2022 55.85 57.25 55.85 56.95 1,947,188 +0.44(+0.78%)
Jun 06, 2022 56.15 57.68 55.55 56.51 2,782,717 +1.19(+2.15%)
Jun 03, 2022 55.38 56.38 55.09 55.32 2,587,286 -1.03(-1.83%)
Jun 02, 2022 54.54 56.67 53.85 56.35 2,688,045 +1.89(+3.47%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.