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 )

65.41 USD -0.41 (-0.62%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 64.05 65.69 61.13 65.41 4,460,964 -0.41(-0.62%)
Jan 21, 2022 66.31 67.63 65.47 65.82 1,957,191 -1.26(-1.88%)
Jan 20, 2022 67.77 69.46 66.93 67.08 1,689,534 +0.20(+0.30%)
Jan 19, 2022 68.75 68.95 66.87 66.88 1,648,052 -1.08(-1.59%)
Jan 18, 2022 68.01 69.15 67.47 67.96 2,782,920 -1.44(-2.07%)
Jan 14, 2022 69.40 0 -0.46(-0.66%)
Jan 13, 2022 72.42 73.28 69.78 69.86 3,778,886 -2.28(-3.16%)
Jan 12, 2022 72.10 73.10 70.81 72.14 2,577,910 +0.46(+0.64%)
Jan 11, 2022 69.66 71.98 69.24 71.68 3,126,359 +2.37(+3.42%)
Jan 10, 2022 69.55 69.55 67.20 69.31 3,005,580 -0.19(-0.27%)
Jan 07, 2022 70.37 70.68 68.94 69.50 2,937,595 -1.09(-1.54%)
Jan 06, 2022 70.66 71.05 68.16 70.59 4,383,330 +1.61(+2.33%)
Jan 05, 2022 74.17 74.29 68.42 68.98 6,245,481 -5.33(-7.17%)
Jan 04, 2022 74.27 74.70 72.78 74.31 5,905,531 +0.79(+1.07%)
Jan 03, 2022 74.47 75.19 72.71 73.52 2,061,778 -0.98(-1.32%)
Dec 31, 2021 74.34 74.84 74.11 74.50 1,269,698 -0.27(-0.36%)
Dec 30, 2021 74.80 75.83 74.68 74.77 1,308,308 +0.27(+0.36%)
Dec 29, 2021 76.56 76.85 74.11 74.50 2,138,795 -2.23(-2.91%)
Dec 28, 2021 78.07 78.40 76.58 76.73 1,671,014 -0.52(-0.67%)
Dec 27, 2021 75.82 77.49 75.51 77.25 1,692,254 +1.51(+1.99%)
Dec 23, 2021 74.39 76.37 74.39 75.74 2,084,831 +1.74(+2.35%)
Dec 22, 2021 72.25 74.21 72.18 74.00 2,674,248 +1.84(+2.55%)
Dec 21, 2021 71.21 72.45 71.11 72.16 1,772,929 +1.58(+2.24%)
Dec 20, 2021 70.17 70.74 68.95 70.58 2,950,403 -1.00(-1.40%)
Dec 17, 2021 70.00 72.16 69.02 71.58 3,705,667 +0.49(+0.69%)
Dec 16, 2021 75.50 75.79 70.78 71.09 3,320,206 -2.85(-3.85%)
Dec 15, 2021 73.36 74.42 71.60 73.94 3,098,703 +0.90(+1.23%)
Dec 14, 2021 71.68 73.41 71.19 73.04 2,888,396 +0.65(+0.90%)
Dec 13, 2021 75.22 75.49 72.39 72.39 2,955,724 -2.95(-3.92%)
Dec 10, 2021 76.39 76.80 74.58 75.34 1,299,537 -0.42(-0.55%)
Dec 09, 2021 76.55 77.27 75.61 75.76 1,675,223 -1.22(-1.58%)
Dec 08, 2021 77.42 78.32 76.44 76.98 1,801,043 -0.72(-0.93%)
Dec 07, 2021 76.56 77.88 75.98 77.70 2,629,055 +3.30(+4.44%)
Dec 06, 2021 73.96 74.87 71.85 74.40 2,344,510 +0.78(+1.06%)
Dec 03, 2021 75.95 76.79 72.58 73.62 2,521,041 -1.86(-2.46%)
Dec 02, 2021 73.46 75.72 73.34 75.48 3,484,477 +1.48(+2.00%)
Dec 01, 2021 76.07 76.83 73.94 74.00 2,585,759 -0.45(-0.60%)
Nov 30, 2021 75.74 76.33 74.27 74.45 3,916,720 -1.86(-2.44%)
Nov 29, 2021 76.66 76.79 74.75 76.31 1,764,692 +1.96(+2.64%)
Nov 26, 2021 74.90 75.10 73.71 74.35 2,079,781 -2.36(-3.08%)
Nov 24, 2021 76.02 76.80 75.12 76.71 1,718,794 +0.03(+0.04%)
Nov 23, 2021 77.81 78.18 76.32 76.68 2,328,274 -1.62(-2.07%)
Nov 22, 2021 78.75 79.89 77.56 78.30 2,243,080 -0.01(-0.01%)
Nov 19, 2021 78.65 78.85 77.06 78.31 1,979,705 -0.10(-0.13%)
Nov 18, 2021 78.50 78.69 78.37 78.41 1,581,305 -0.09(-0.11%)
Nov 17, 2021 78.28 78.96 77.69 78.50 1,677,924 +0.36(+0.46%)
Nov 16, 2021 77.03 78.38 76.97 78.14 1,987,602 +0.37(+0.48%)
Nov 15, 2021 78.84 79.08 77.60 77.77 1,365,423 -1.01(-1.28%)
Nov 12, 2021 78.00 78.94 78.00 78.78 1,209,577 +0.68(+0.87%)
Nov 11, 2021 76.97 78.36 76.50 78.10 2,364,362 +2.03(+2.67%)
Nov 10, 2021 78.33 76.07 3,101,864 -3.58(-4.49%)
Nov 09, 2021 79.13 79.80 78.74 79.65 1,761,217 +0.72(+0.91%)
Nov 08, 2021 79.50 80.69 78.08 78.93 4,542,897 -1.35(-1.68%)
Nov 05, 2021 81.55 81.93 78.97 80.28 2,803,134 -0.80(-0.99%)
Nov 04, 2021 83.86 83.90 80.47 81.08 2,466,517 -2.32(-2.78%)
Nov 03, 2021 81.25 83.44 80.29 83.40 6,857,685 +2.64(+3.27%)
Nov 02, 2021 75.35 80.99 75.21 80.76 8,553,342 +3.11(+4.01%)
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.