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)

5.160 UNCHANGED

Streaming Delayed Price Updated: 2:33 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	5.160	5.180	5.115	5.160	30,594	-0.06(-1.15%)
Jan 28, 2026	5.420	5.420	5.170	5.220	50,679	-0.18(-3.33%)
Jan 27, 2026	5.200	5.570	5.110	5.400	7,103	+0.10(+1.89%)
Jan 26, 2026	5.305	5.475	5.110	5.300	33,152	+0.20(+3.92%)
Jan 23, 2026	5.135	5.200	4.800	5.100	8,046	+0.00(+0.00%)
Jan 22, 2026	5.450	5.550	4.800	5.100	17,583	-0.55(-9.73%)
Jan 21, 2026	5.750	5.750	5.180	5.650	7,942	+0.47(+9.07%)
Jan 20, 2026	5.670	5.700	4.740	5.180	59,031	-0.49(-8.64%)
Jan 16, 2026	5.600	5.690	5.400	5.670	16,914	+0.05(+0.98%)
Jan 15, 2026	5.740	5.740	5.500	5.615	42,586	-0.08(-1.49%)
Jan 14, 2026	5.850	5.850	5.550	5.700	11,972	-0.02(-0.44%)
Jan 13, 2026	5.600	5.820	5.600	5.725	16,506	-0.06(-1.04%)
Jan 12, 2026	5.800	5.800	5.700	5.785	4,273	-0.01(-0.26%)
Jan 09, 2026	5.700	5.950	5.650	5.800	6,159	+0.01(+0.26%)
Jan 08, 2026	5.850	5.850	5.650	5.785	15,625	-0.01(-0.26%)
Jan 07, 2026	5.800	5.830	5.550	5.800	24,670	+0.06(+1.05%)
Jan 06, 2026	5.830	5.830	5.610	5.740	16,910	-0.08(-1.37%)
Jan 05, 2026	5.720	5.830	5.715	5.820	10,284	+0.12(+2.11%)
Jan 02, 2026	5.610	5.700	5.610	5.700	12,772	+0.20(+3.64%)
Dec 31, 2025	5.400	5.720	5.400	5.500	11,282	-0.18(-3.17%)
Dec 30, 2025	5.450	5.680	5.400	5.680	14,652	+0.28(+5.19%)
Dec 29, 2025	5.610	5.830	5.400	5.400	8,217	-0.18(-3.23%)
Dec 26, 2025	5.600	5.720	5.580	5.580	4,299	-0.02(-0.36%)
Dec 24, 2025	5.500	5.600	5.500	5.600	4,425	-0.09(-1.58%)
Dec 23, 2025	5.625	5.690	5.625	5.690	1,216	+0.06(+1.02%)
Dec 22, 2025	5.700	5.700	5.625	5.633	7,294	-0.06(-1.01%)
Dec 19, 2025	5.690	5.690	5.650	5.690	4,064	+0.14(+2.52%)
Dec 18, 2025	5.550	5.700	5.500	5.550	25,688	+0.00(+0.00%)
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%)

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