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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KKR & Company LP (NY: KKR )

96.13 -1.00 (-1.03%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 3, 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 (%)
Jan 31, 2011 13.74 13.87 13.69 13.78 4,757,233 +0.00(+0.00%)
Jan 28, 2011 13.79 13.82 13.47 13.78 3,408,034 +0.01(+0.07%)
Jan 27, 2011 13.85 13.88 13.66 13.77 2,072,575 +0.02(+0.13%)
Jan 26, 2011 13.69 13.87 13.45 13.75 1,836,233 +0.12(+0.88%)
Jan 25, 2011 13.79 13.87 13.53 13.63 3,490,944 -0.22(-1.59%)
Jan 24, 2011 13.87 14.13 13.77 13.85 1,610,824 -0.04(-0.26%)
Jan 21, 2011 13.81 14.04 13.74 13.89 1,707,223 +0.06(+0.47%)
Jan 20, 2011 13.85 13.97 13.56 13.82 1,801,157 -0.19(-1.38%)
Jan 19, 2011 14.42 14.60 13.79 14.02 1,866,746 -0.41(-2.87%)
Jan 18, 2011 14.49 14.49 14.09 14.43 1,906,335 +0.02(+0.13%)
Jan 14, 2011 14.34 14.54 14.26 14.41 2,365,161 +0.03(+0.19%)
Jan 13, 2011 14.08 14.38 13.92 14.38 3,980,715 +0.40(+2.83%)
Jan 12, 2011 13.88 14.06 13.84 13.99 1,281,442 +0.20(+1.47%)
Jan 11, 2011 14.23 14.25 13.62 13.79 1,399,183 -0.08(-0.60%)
Jan 10, 2011 13.82 13.97 13.70 13.87 1,582,293 +0.11(+0.80%)
Jan 07, 2011 14.06 14.15 13.72 13.76 1,095,317 -0.24(-1.71%)
Jan 06, 2011 13.84 14.05 13.63 14.00 2,421,643 +0.08(+0.59%)
Jan 05, 2011 13.24 13.97 13.01 13.92 1,765,927 +0.63(+4.78%)
Jan 04, 2011 13.33 13.49 13.08 13.28 1,361,131 -0.05(-0.35%)
Jan 03, 2011 13.26 13.35 13.19 13.33 2,632,645 +0.28(+2.11%)
Dec 31, 2010 13.26 13.37 12.95 13.05 1,199,235 -0.12(-0.91%)
Dec 30, 2010 13.32 13.47 13.17 13.17 1,295,565 -0.06(-0.49%)
Dec 29, 2010 13.01 13.32 12.87 13.24 826,204 +0.23(+1.77%)
Dec 28, 2010 13.26 13.29 12.96 13.01 1,356,724 -0.25(-1.87%)
Dec 27, 2010 13.25 13.34 13.01 13.25 559,614 -0.07(-0.55%)
Dec 23, 2010 13.42 13.42 13.23 13.33 727,176 -0.03(-0.21%)
Dec 22, 2010 13.49 13.61 13.16 13.35 2,204,216 +0.04(+0.28%)
Dec 21, 2010 12.57 13.38 12.57 13.32 3,343,788 +0.85(+6.78%)
Dec 20, 2010 12.36 12.64 12.30 12.47 1,613,725 +0.17(+1.42%)
Dec 17, 2010 12.37 12.40 12.19 12.30 1,379,026 +0.05(+0.37%)
Dec 16, 2010 12.35 12.46 12.18 12.25 1,009,887 -0.20(-1.62%)
Dec 15, 2010 12.41 12.59 12.39 12.45 1,926,114 +0.07(+0.59%)
Dec 14, 2010 12.37 12.41 12.23 12.38 2,494,861 +0.03(+0.24%)
Dec 13, 2010 12.33 12.37 12.22 12.35 1,763,982 +0.03(+0.21%)
Dec 10, 2010 12.39 12.39 12.22 12.33 3,497,566 +0.03(+0.22%)
Dec 09, 2010 12.32 12.44 12.17 12.30 2,601,659 +0.09(+0.75%)
Dec 08, 2010 12.01 12.21 11.94 12.21 2,084,224 +0.19(+1.61%)
Dec 07, 2010 11.91 12.06 11.89 12.01 2,570,792 +0.17(+1.40%)
Dec 06, 2010 11.84 11.90 11.76 11.85 1,297,331 +0.11(+0.94%)
Dec 03, 2010 11.72 11.86 11.71 11.74 971,049 +0.00(+0.00%)
Dec 02, 2010 11.60 11.81 11.60 11.74 817,343 +0.11(+0.95%)
Dec 01, 2010 11.89 11.89 11.51 11.63 1,643,143 +0.06(+0.56%)
Nov 30, 2010 11.70 11.72 11.55 11.56 1,114,614 -0.15(-1.26%)
Nov 29, 2010 12.27 12.27 11.49 11.71 1,371,928 -0.08(-0.70%)
Nov 26, 2010 11.76 11.89 11.65 11.79 589,205 -0.01(-0.08%)
Nov 24, 2010 11.79 11.80 11.80 11.80 746,841 +0.07(+0.63%)
Nov 23, 2010 11.65 11.77 11.58 11.73 1,160,769 -0.02(-0.16%)
Nov 22, 2010 11.81 11.98 11.72 11.75 1,782,032 -0.02(-0.16%)
Nov 19, 2010 11.72 11.88 11.63 11.76 818,208 +0.05(+0.39%)
Nov 18, 2010 11.81 11.94 11.63 11.72 4,675,833 +0.09(+0.79%)
Nov 17, 2010 11.76 11.76 11.63 11.63 274,661 -0.08(-0.71%)
Nov 16, 2010 11.87 11.90 11.63 11.71 1,024,752 -0.28(-2.30%)
Nov 15, 2010 12.14 12.27 11.93 11.99 922,882 -0.15(-1.21%)
Nov 12, 2010 12.18 12.24 11.90 12.13 894,226 -0.06(-0.53%)
Nov 11, 2010 11.92 12.33 11.85 12.20 1,718,432 +0.31(+2.63%)
Nov 10, 2010 11.81 11.99 11.80 11.88 1,300,156 +0.16(+1.33%)
Nov 09, 2010 12.06 12.37 11.60 11.73 1,570,368 -0.42(-3.48%)
Nov 08, 2010 12.13 12.26 12.10 12.15 680,192 -0.03(-0.23%)
Nov 05, 2010 12.13 12.64 12.05 12.18 4,358,404 -0.13(-1.04%)
Nov 04, 2010 11.95 12.36 11.76 12.31 2,862,917 +0.63(+5.43%)
Nov 03, 2010 11.67 11.75 11.40 11.67 1,236,813 +0.05(+0.39%)
Nov 02, 2010 11.62 11.76 11.42 11.63 1,279,879 +0.13(+1.12%)
Nov 01, 2010 11.80 11.89 11.41 11.50 1,806,730 -0.16(-1.34%)
Oct 29, 2010 11.05 11.92 10.80 11.65 3,214,122 +0.29(+2.59%)
Oct 28, 2010 11.27 11.60 10.29 11.36 2,773,491 +0.23(+2.06%)
Oct 27, 2010 11.00 11.26 10.85 11.13 1,177,490 +0.14(+1.25%)
Oct 25, 2010 10.97 11.14 10.92 10.99 913,425 +0.18(+1.70%)
Oct 22, 2010 10.82 11.03 10.79 10.81 1,202,889 -0.04(-0.34%)
Oct 21, 2010 10.61 11.19 10.49 10.85 3,531,874 +0.39(+3.69%)
Oct 20, 2010 10.06 10.51 10.06 10.46 359,092 +0.40(+3.93%)
Oct 19, 2010 10.25 10.33 9.972 10.06 339,018 -0.25(-2.41%)
Oct 18, 2010 10.11 10.32 10.09 10.31 316,425 +0.22(+2.18%)
Oct 15, 2010 10.28 10.34 10.06 10.09 385,584 -0.20(-1.96%)
Oct 14, 2010 10.37 10.43 10.19 10.29 759,054 -0.15(-1.41%)
Oct 13, 2010 10.41 10.62 10.29 10.44 2,066,703 +0.06(+0.62%)
Oct 12, 2010 10.11 10.51 10.11 10.38 1,162,330 +0.27(+2.64%)
Oct 11, 2010 10.22 10.22 9.936 10.11 1,208,668 -0.09(-0.90%)
Oct 08, 2010 10.20 10.28 9.770 10.20 3,274,686 +0.48(+4.91%)
Oct 07, 2010 9.642 9.770 9.559 9.724 317,905 +0.07(+0.76%)
Oct 06, 2010 9.908 9.991 9.559 9.651 1,087,673 -0.30(-3.05%)
Oct 05, 2010 9.835 10.05 9.798 9.954 1,605,396 +0.09(+0.93%)
Oct 04, 2010 9.972 10.04 9.862 9.862 942,174 -0.10(-1.01%)
Oct 01, 2010 9.963 10.02 9.761 9.963 1,587,984 +0.22(+2.26%)
Sep 30, 2010 9.789 10.11 9.559 9.743 1,070,932 +0.00(+0.00%)
Sep 29, 2010 9.513 9.789 9.430 9.743 828,450 +0.10(+1.05%)
Sep 28, 2010 9.890 9.917 9.568 9.642 17,192,108 -0.17(-1.78%)
Sep 27, 2010 9.816 10.11 9.651 9.816 1,114,888 +0.04(+0.38%)
Sep 24, 2010 9.439 9.825 9.439 9.779 368,526 +0.33(+3.50%)
Sep 23, 2010 9.403 9.559 9.283 9.449 850,761 +0.03(+0.29%)
Sep 22, 2010 9.256 9.513 9.210 9.421 1,171,350 +0.14(+1.49%)
Sep 21, 2010 9.283 9.403 9.200 9.283 1,493,058 -0.01(-0.10%)
Sep 20, 2010 9.375 9.386 9.237 9.292 827,603 -0.08(-0.88%)
Sep 17, 2010 9.375 9.421 9.265 9.375 300,118 +0.02(+0.20%)
Sep 15, 2010 9.292 9.421 9.237 9.357 491,216 +0.06(+0.69%)
Sep 14, 2010 9.375 9.458 9.237 9.292 389,923 -0.16(-1.65%)
Sep 13, 2010 9.412 9.458 9.237 9.449 1,863,889 +0.11(+1.18%)
Sep 10, 2010 9.347 9.421 9.228 9.338 1,040,567 -0.01(-0.10%)
Sep 09, 2010 9.403 9.467 9.265 9.347 474,641 -0.07(-0.78%)
Sep 08, 2010 9.412 9.871 8.980 9.421 1,808,435 +0.00(+0.00%)
Sep 07, 2010 9.292 9.513 9.292 9.421 1,316,805 +0.00(+0.00%)
Sep 03, 2010 9.421 9.458 9.329 9.421 483,643 +0.04(+0.39%)
Sep 02, 2010 9.347 9.458 9.237 9.384 1,482,733 -0.03(-0.29%)
Sep 01, 2010 9.302 9.899 9.246 9.412 1,439,965 +0.20(+2.20%)
Aug 31, 2010 9.191 9.265 9.118 9.210 1,088,370 +0.02(+0.20%)
Aug 30, 2010 9.357 9.384 9.154 9.191 597,946 -0.21(-2.25%)
Aug 27, 2010 9.403 9.430 9.191 9.403 648,195 +0.16(+1.69%)
Aug 26, 2010 9.228 9.338 9.210 9.246 298,829 -0.06(-0.59%)
Aug 25, 2010 9.357 9.375 9.191 9.302 1,103,407 -0.05(-0.49%)
Aug 24, 2010 9.219 9.421 9.127 9.347 669,910 +0.06(+0.59%)
Aug 23, 2010 9.504 9.550 9.292 9.292 2,184,686 -0.17(-1.84%)
Aug 20, 2010 9.568 9.623 9.412 9.467 1,120,570 -0.11(-1.15%)
Aug 19, 2010 9.697 9.835 9.467 9.577 2,087,465 -0.11(-1.14%)
Aug 18, 2010 9.972 9.972 9.375 9.688 2,224,922 +0.14(+1.44%)
Aug 17, 2010 9.191 9.651 9.182 9.550 1,138,707 +0.37(+4.00%)
Aug 16, 2010 9.228 9.283 9.145 9.182 1,136,896 -0.16(-1.67%)
Aug 13, 2010 9.338 9.357 9.173 9.338 1,371,070 +0.09(+0.99%)
Aug 12, 2010 9.007 9.320 8.925 9.246 867,808 +0.22(+2.44%)
Aug 11, 2010 9.017 9.053 8.796 9.026 726,734 -0.11(-1.21%)
Aug 10, 2010 9.127 9.136 9.127 9.136 12,947 +0.05(+0.51%)
Aug 09, 2010 9.191 9.200 9.007 9.090 1,249,316 +0.03(+0.30%)
Aug 06, 2010 9.063 9.099 8.879 9.063 580,631 -0.04(-0.40%)
Aug 05, 2010 8.824 9.164 8.824 9.099 3,515,178 +0.33(+3.77%)
Aug 04, 2010 8.768 8.849 8.672 8.768 2,241,437 +0.01(+0.10%)
Aug 03, 2010 8.732 8.814 8.548 8.759 399,519 +0.08(+0.95%)
Aug 02, 2010 8.722 9.044 8.447 8.677 1,123,862 +0.36(+4.31%)
Jul 30, 2010 8.318 8.750 8.290 8.318 2,254,531 -0.40(-4.54%)
Jul 29, 2010 8.925 8.971 8.594 8.713 681,410 -0.10(-1.15%)
Jul 28, 2010 9.145 9.210 8.787 8.814 858,611 -0.24(-2.64%)
Jul 27, 2010 9.099 9.357 8.870 9.053 1,261,910 +0.15(+1.65%)
Jul 26, 2010 9.173 9.173 8.842 8.906 1,755,260 +0.17(+2.00%)
Jul 23, 2010 8.529 8.732 8.529 8.732 280,002 +0.18(+2.15%)
Jul 22, 2010 8.088 8.594 8.088 8.548 2,928,512 +0.46(+5.68%)
Jul 21, 2010 8.511 8.539 7.941 8.088 812,493 -0.41(-4.86%)
Jul 20, 2010 9.357 9.357 8.116 8.502 3,390,791 -0.50(-5.52%)
Jul 19, 2010 9.145 9.164 8.897 8.998 296,569 +0.09(+1.03%)
Jul 16, 2010 8.906 9.495 8.640 8.906 466,070 -0.47(-5.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.