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

Kinsale Capital Group, Inc. - Common Stock (NY: KNSL )

449.34 -37.77 (-7.75%)

Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	459.46	461.43	434.00	449.34	821,719	-37.77(-7.75%)
Feb 13, 2025	476.42	487.35	472.92	487.11	136,350	+10.44(+2.19%)
Feb 12, 2025	477.99	479.45	471.06	476.67	176,352	-2.48(-0.52%)
Feb 11, 2025	482.37	482.37	470.60	479.15	173,203	-5.10(-1.05%)
Feb 10, 2025	491.25	492.00	476.84	484.25	257,539	-5.28(-1.08%)
Feb 07, 2025	496.42	500.50	486.39	489.53	158,712	-5.19(-1.05%)
Feb 06, 2025	485.01	494.94	479.62	494.72	224,221	+9.71(+2.00%)
Feb 05, 2025	460.84	486.16	460.50	485.01	261,653	+27.72(+6.06%)
Feb 04, 2025	450.58	459.00	445.33	457.29	278,985	+6.96(+1.55%)
Feb 03, 2025	435.63	450.39	433.11	450.33	132,012	+8.39(+1.90%)
Jan 31, 2025	439.43	444.34	436.12	441.94	130,242	+1.71(+0.39%)
Jan 30, 2025	448.32	448.32	437.06	440.23	92,716	-3.64(-0.82%)
Jan 29, 2025	440.56	446.20	438.00	443.87	82,746	+1.77(+0.40%)
Jan 28, 2025	445.34	446.64	441.94	442.10	128,046	-2.18(-0.49%)
Jan 27, 2025	433.39	446.87	433.39	444.28	128,635	+11.64(+2.69%)
Jan 24, 2025	435.14	438.72	428.06	432.64	142,928	-0.15(-0.03%)
Jan 23, 2025	434.00	438.93	416.45	432.79	364,134	-6.45(-1.47%)
Jan 22, 2025	439.93	443.21	434.12	439.24	165,294	+0.09(+0.02%)
Jan 21, 2025	437.00	444.24	435.00	439.15	181,721	+2.81(+0.64%)
Jan 17, 2025	442.70	445.54	436.22	436.34	165,424	-1.79(-0.41%)
Jan 16, 2025	437.40	446.02	436.43	438.13	142,313	+2.13(+0.49%)
Jan 15, 2025	445.00	450.43	428.72	436.00	245,626	+6.21(+1.44%)
Jan 14, 2025	416.75	430.13	414.34	429.79	147,131	+12.70(+3.04%)
Jan 13, 2025	411.74	418.01	411.06	417.09	183,323	+0.61(+0.15%)
Jan 10, 2025	414.77	417.57	405.00	416.48	276,911	-5.55(-1.32%)
Jan 08, 2025	420.00	424.99	414.58	422.03	211,681	+1.34(+0.32%)
Jan 07, 2025	423.57	428.92	416.65	420.69	295,016	-0.21(-0.05%)
Jan 06, 2025	430.00	435.52	416.60	420.90	428,163	-7.42(-1.73%)
Jan 03, 2025	451.85	451.85	419.00	428.32	376,178	-25.70(-5.66%)
Jan 02, 2025	465.76	468.00	452.47	454.02	154,381	-11.11(-2.39%)
Dec 31, 2024				465.13	0	-0.43(-0.09%)
Dec 30, 2024	465.03	470.33	461.60	465.56	56,464	-5.12(-1.09%)
Dec 27, 2024	470.00	473.79	466.81	470.68	61,579	-0.71(-0.15%)
Dec 26, 2024	470.00	474.70	468.28	471.39	51,851	+0.44(+0.09%)
Dec 24, 2024	464.00	473.21	463.15	470.95	35,624	+6.12(+1.32%)
Dec 23, 2024	464.85	468.34	461.91	464.83	95,164	-1.48(-0.32%)
Dec 20, 2024	465.63	475.38	458.75	466.31	372,993	+0.84(+0.18%)
Dec 19, 2024	472.63	480.98	465.47	465.47	101,827	-1.15(-0.25%)
Dec 18, 2024	492.50	492.50	465.37	466.62	149,962	-24.44(-4.98%)
Dec 17, 2024	497.14	499.66	487.80	491.06	164,596	-11.01(-2.19%)
Dec 16, 2024	506.73	508.00	498.30	502.07	124,101	-4.66(-0.92%)
Dec 13, 2024	510.48	512.28	498.89	506.73	122,219	-0.15(-0.03%)
Dec 12, 2024	514.35	521.13	504.50	506.88	194,605	-4.99(-0.97%)
Dec 11, 2024	504.00	513.24	503.56	511.87	140,214	+8.79(+1.75%)
Dec 10, 2024	518.00	518.00	501.99	503.08	242,417	-18.89(-3.62%)
Dec 09, 2024	524.22	531.79	515.65	521.97	347,105	-2.25(-0.43%)
Dec 06, 2024	498.43	526.00	497.80	524.22	338,210	+25.44(+5.10%)
Dec 05, 2024	500.00	504.34	496.89	498.78	165,675	+0.87(+0.17%)
Dec 04, 2024	514.76	514.76	493.52	497.91	116,132	-2.04(-0.41%)
Dec 03, 2024	500.00	504.93	495.51	499.95	139,307	+0.68(+0.14%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kinsale Capital Group, Inc. - Common Stock (NY: KNSL )

Historical Prices