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 Hldg (OP:KPGHF)

3.661 +0.216 (+6.28%)

Streaming Delayed Price Updated: 3:05 PM EDT, Apr 16, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 16, 2026	3.825	3.825	3.600	3.661	12,308	+0.22(+6.28%)
Apr 15, 2026	3.466	3.745	3.340	3.445	8,850	-0.10(-2.96%)
Apr 14, 2026	3.550	3.745	3.350	3.550	4,475	+0.05(+1.43%)
Apr 13, 2026	3.500	3.650	3.300	3.500	31,839	+0.00(+0.00%)
Apr 10, 2026	3.450	3.516	3.450	3.500	6,869	-0.29(-7.65%)
Apr 09, 2026	3.600	3.790	3.490	3.790	24,277	+0.30(+8.60%)
Apr 08, 2026	3.572	3.800	3.296	3.490	23,375	+0.15(+4.33%)
Apr 07, 2026	3.296	3.400	3.296	3.345	24,559	+0.05(+1.36%)
Apr 06, 2026	3.350	3.400	3.300	3.300	48,407	-0.10(-2.94%)
Apr 02, 2026	3.480	3.480	3.400	3.400	2,689	-0.08(-2.30%)
Apr 01, 2026	3.475	3.650	3.360	3.480	23,439	+0.12(+3.73%)
Mar 31, 2026	3.300	3.475	3.300	3.355	18,972	-0.15(-4.14%)
Mar 30, 2026	3.430	3.500	3.425	3.500	2,808	+0.05(+1.45%)
Mar 27, 2026	3.420	3.655	3.380	3.450	17,304	-0.20(-5.61%)
Mar 26, 2026	3.500	3.690	3.400	3.655	15,670	+0.13(+3.84%)
Mar 25, 2026	3.610	4.080	3.350	3.520	91,669	+0.15(+4.45%)
Mar 24, 2026	3.360	3.400	3.330	3.370	134,969	+0.01(+0.30%)
Mar 23, 2026	3.350	3.550	3.250	3.360	87,443	+0.01(+0.45%)
Mar 20, 2026	3.510	3.670	3.300	3.345	52,331	-0.20(-5.77%)
Mar 19, 2026	3.650	3.850	3.510	3.550	21,072	-0.30(-7.79%)
Mar 18, 2026	3.850	4.080	3.650	3.850	43,303	-0.10(-2.53%)
Mar 17, 2026	3.820	4.080	3.810	3.950	17,193	-0.13(-3.19%)
Mar 16, 2026	3.850	4.140	3.800	4.080	84,194	+0.10(+2.51%)
Mar 13, 2026	3.980	4.000	3.750	3.980	84,774	-0.17(-4.10%)
Mar 12, 2026	3.800	4.150	3.760	4.150	84,492	+0.00(+0.00%)
Mar 11, 2026	3.875	4.150	3.760	4.150	68,376	+0.29(+7.40%)
Mar 10, 2026	3.825	4.050	3.825	3.864	31,079	-0.08(-2.10%)
Mar 09, 2026	3.970	4.140	3.947	3.947	19,073	-0.13(-3.26%)
Mar 06, 2026	3.990	4.223	3.900	4.080	13,579	+0.05(+1.24%)
Mar 05, 2026	4.010	4.150	3.750	4.030	23,717	+0.01(+0.25%)
Mar 04, 2026	4.000	4.040	3.850	4.020	92,751	-0.03(-0.74%)
Mar 03, 2026	4.100	4.550	4.010	4.050	20,209	-0.25(-5.92%)
Mar 02, 2026	4.550	4.550	4.080	4.305	17,952	+0.02(+0.58%)
Feb 27, 2026	4.780	4.780	4.260	4.280	25,200	-0.17(-3.82%)
Feb 26, 2026	4.500	4.760	4.400	4.450	12,057	+0.04(+0.91%)
Feb 25, 2026	4.450	4.690	4.350	4.410	23,635	-0.23(-4.96%)
Feb 24, 2026	4.690	4.800	4.500	4.640	20,508	-0.11(-2.32%)
Feb 23, 2026	4.800	4.800	4.750	4.750	12,356	-0.15(-3.06%)
Feb 20, 2026	5.100	5.185	4.885	4.900	11,802	-0.27(-5.22%)
Feb 19, 2026	5.185	5.210	5.170	5.170	14,816	-0.02(-0.39%)
Feb 18, 2026	5.115	5.190	4.970	5.190	16,571	+0.16(+3.18%)
Feb 17, 2026	4.975	5.110	4.952	5.030	31,997	+0.18(+3.71%)
Feb 13, 2026	4.700	4.890	4.300	4.850	22,537	+0.30(+6.71%)
Feb 12, 2026	4.300	4.645	4.300	4.545	26,392	-0.21(-4.32%)
Feb 11, 2026	4.610	4.750	4.210	4.750	39,193	+0.33(+7.34%)
Feb 10, 2026	4.400	4.500	4.210	4.425	52,961	-0.03(-0.56%)
Feb 09, 2026	4.070	4.450	3.720	4.450	31,529	+0.38(+9.34%)
Feb 06, 2026	3.910	4.490	3.730	4.070	52,520	+0.13(+3.30%)
Feb 05, 2026	4.490	4.490	3.685	3.940	116,757	+0.14(+3.68%)
Feb 04, 2026	4.100	4.800	3.620	3.800	80,448	-0.71(-15.66%)
Feb 03, 2026	4.590	4.910	4.474	4.505	14,210	-0.40(-8.24%)

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 Hldg (OP:KPGHF)

Historical Prices