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

Kingstone Cos Inc (NQ: KINS )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2024 3.350 3.350 3.070 3.210 20,322 -0.00(-0.02%)
Jan 30, 2024 3.240 3.300 3.210 3.211 5,416 +0.01(+0.33%)
Jan 29, 2024 3.190 3.200 3.100 3.200 5,775 +0.10(+3.23%)
Jan 26, 2024 3.100 3.110 3.050 3.100 3,679 +0.04(+1.31%)
Jan 25, 2024 3.020 3.110 2.980 3.060 9,675 +0.16(+5.52%)
Jan 24, 2024 2.740 3.040 2.720 2.900 17,785 +0.21(+7.81%)
Jan 23, 2024 2.660 2.750 2.600 2.690 22,537 +0.12(+4.67%)
Jan 22, 2024 2.500 2.700 2.500 2.570 7,486 +0.10(+4.05%)
Jan 19, 2024 2.470 2.520 2.400 2.470 5,393 -0.04(-1.59%)
Jan 18, 2024 2.520 2.520 2.419 2.510 5,591 +0.11(+4.58%)
Jan 17, 2024 2.510 2.510 2.400 2.400 3,166 +0.00(+0.00%)
Jan 16, 2024 2.500 2.500 2.400 2.400 4,934 -0.04(-1.44%)
Jan 12, 2024 2.340 2.450 2.340 2.435 3,615 +0.18(+7.74%)
Jan 11, 2024 2.210 2.400 2.210 2.260 7,032 +0.00(+0.00%)
Jan 10, 2024 2.411 2.411 2.260 2.260 4,681 -0.19(-7.76%)
Jan 09, 2024 2.530 2.530 2.400 2.450 13,896 +0.03(+1.16%)
Jan 08, 2024 2.360 2.440 2.315 2.422 7,368 +0.06(+2.62%)
Jan 05, 2024 2.508 2.530 2.240 2.360 37,540 +0.11(+4.89%)
Jan 04, 2024 2.210 2.400 2.165 2.250 38,648 +0.14(+6.64%)
Jan 03, 2024 2.050 2.110 2.050 2.110 14,648 +0.10(+4.98%)
Jan 02, 2024 1.970 2.055 1.970 2.010 20,934 -0.12(-5.63%)
Dec 29, 2023 2.200 2.245 1.950 2.130 80,575 -0.13(-5.75%)
Dec 28, 2023 2.290 2.320 2.171 2.260 44,070 +0.06(+2.73%)
Dec 27, 2023 2.410 2.410 2.180 2.200 59,776 -0.14(-5.98%)
Dec 26, 2023 2.430 2.610 2.250 2.340 30,028 -0.01(-0.43%)
Dec 22, 2023 2.250 2.500 2.240 2.350 18,800 +0.11(+4.91%)
Dec 21, 2023 2.250 2.250 2.140 2.240 35,111 -0.01(-0.44%)
Dec 20, 2023 2.430 2.480 2.170 2.250 50,623 -0.15(-6.25%)
Dec 19, 2023 2.250 2.400 2.175 2.400 26,054 +0.07(+3.00%)
Dec 18, 2023 2.290 2.480 2.200 2.330 13,554 -0.02(-0.85%)
Dec 15, 2023 2.350 2.730 2.230 2.350 24,998 -0.05(-2.08%)
Dec 14, 2023 2.510 2.530 2.366 2.400 19,680 -0.15(-5.88%)
Dec 13, 2023 2.450 2.690 2.010 2.550 37,300 +0.09(+3.66%)
Dec 12, 2023 2.750 2.760 2.400 2.460 29,481 -0.29(-10.55%)
Dec 11, 2023 2.580 3.010 2.580 2.750 33,312 +0.07(+2.61%)
Dec 08, 2023 2.700 2.700 2.625 2.680 21,682 -0.01(-0.37%)
Dec 07, 2023 2.730 2.730 2.650 2.690 8,555 -0.04(-1.47%)
Dec 06, 2023 2.610 2.790 2.390 2.730 20,853 +0.05(+1.87%)
Dec 05, 2023 2.700 2.780 2.620 2.680 17,294 -0.07(-2.55%)
Dec 04, 2023 2.450 2.798 2.438 2.750 29,410 +0.30(+12.24%)
Dec 01, 2023 2.590 2.590 2.430 2.450 25,780 -0.11(-4.30%)
Nov 30, 2023 2.780 2.820 2.560 2.560 11,194 -0.12(-4.48%)
Nov 29, 2023 2.880 2.913 2.650 2.680 27,593 -0.25(-8.53%)
Nov 28, 2023 2.820 2.930 2.750 2.930 14,305 +0.18(+6.55%)
Nov 27, 2023 2.970 3.060 2.750 2.750 34,666 -0.30(-9.84%)
Nov 24, 2023 2.890 3.200 2.890 3.050 18,119 +0.05(+1.67%)
Nov 22, 2023 2.950 3.142 2.840 3.000 26,079 +0.16(+5.63%)
Nov 21, 2023 2.540 2.904 2.540 2.840 28,761 +0.22(+8.40%)
Nov 20, 2023 3.070 3.120 2.510 2.620 74,668 -0.49(-15.76%)
Nov 17, 2023 2.790 3.390 2.732 3.110 77,070 +0.52(+20.08%)
Nov 16, 2023 2.260 2.593 2.255 2.590 9,336 +0.20(+8.37%)
Nov 15, 2023 2.380 2.455 2.240 2.390 13,844 +0.08(+3.46%)
Nov 14, 2023 2.100 2.310 2.100 2.310 8,963 +0.18(+8.45%)
Nov 13, 2023 2.030 2.130 1.961 2.130 5,294 +0.04(+1.91%)
Nov 10, 2023 2.050 2.210 1.670 2.090 26,910 -0.02(-0.95%)
Nov 09, 2023 2.540 2.540 2.100 2.110 55,183 -0.28(-11.72%)
Nov 08, 2023 2.130 2.460 2.090 2.390 44,689 +0.28(+13.27%)
Nov 07, 2023 1.930 2.140 1.930 2.110 9,783 +0.08(+3.94%)
Nov 06, 2023 2.080 2.080 1.990 2.030 15,402 -0.02(-0.98%)
Nov 03, 2023 1.999 2.080 1.989 2.050 32,538 +0.00(+0.00%)
Nov 02, 2023 2.020 2.060 2.000 2.050 9,971 +0.00(+0.00%)
Nov 01, 2023 1.990 2.090 1.989 2.050 8,867 +0.09(+4.59%)
Oct 31, 2023 1.860 1.980 1.840 1.960 2,945 +0.01(+0.51%)
Oct 30, 2023 1.900 1.950 1.750 1.950 7,631 +0.01(+0.52%)
Oct 27, 2023 1.770 2.020 1.770 1.940 23,434 +0.20(+11.49%)
Oct 26, 2023 1.750 1.760 1.680 1.740 8,872 -0.06(-3.10%)
Oct 25, 2023 1.770 1.796 1.660 1.796 10,814 +0.08(+4.40%)
Oct 24, 2023 1.710 1.760 1.710 1.720 10,777 +0.00(+0.00%)
Oct 23, 2023 1.760 1.760 1.600 1.720 4,447 +0.01(+0.58%)
Oct 20, 2023 1.689 1.790 1.630 1.710 3,757 -0.07(-3.93%)
Oct 19, 2023 1.670 1.820 1.672 1.780 10,808 +0.16(+9.88%)
Oct 18, 2023 1.770 1.780 1.620 1.620 3,557 -0.18(-10.00%)
Oct 17, 2023 1.710 1.870 1.700 1.800 12,716 +0.09(+5.26%)
Oct 16, 2023 1.690 1.740 1.710 1.710 4,599 -0.01(-0.58%)
Oct 13, 2023 1.650 1.760 1.650 1.720 5,791 -0.03(-1.71%)
Oct 12, 2023 1.620 1.750 1.620 1.750 2,203 +0.03(+1.74%)
Oct 11, 2023 1.740 1.750 1.720 1.720 5,161 +0.03(+1.78%)
Oct 10, 2023 1.650 1.720 1.640 1.690 1,500 +0.04(+2.42%)
Oct 09, 2023 1.695 1.695 1.610 1.650 5,736 -0.02(-1.20%)
Oct 06, 2023 1.650 1.670 1.650 1.670 866 +0.02(+1.21%)
Oct 05, 2023 1.710 1.720 1.650 1.650 4,259 -0.03(-1.49%)
Oct 04, 2023 1.680 1.687 1.650 1.675 5,208 +0.03(+1.52%)
Oct 03, 2023 1.690 1.730 1.650 1.650 13,303 -0.10(-5.71%)
Oct 02, 2023 1.810 1.810 1.720 1.750 10,683 -0.04(-2.23%)
Sep 29, 2023 1.610 1.790 1.558 1.790 13,310 +0.18(+11.18%)
Sep 28, 2023 1.520 1.630 1.510 1.610 15,312 +0.01(+0.63%)
Sep 27, 2023 1.800 1.800 1.580 1.600 12,576 -0.22(-12.09%)
Sep 26, 2023 1.790 1.825 1.780 1.820 7,153 -0.05(-2.67%)
Sep 25, 2023 1.760 1.870 1.855 1.870 9,587 +0.13(+7.47%)
Sep 22, 2023 1.730 1.770 1.730 1.740 9,241 +0.02(+1.16%)
Sep 21, 2023 1.680 1.720 1.660 1.720 2,290 +0.00(+0.00%)
Sep 20, 2023 1.949 1.949 1.700 1.720 11,898 -0.04(-2.27%)
Sep 19, 2023 1.830 1.830 1.700 1.760 7,473 +0.05(+2.92%)
Sep 18, 2023 1.730 1.730 1.680 1.710 22,008 -0.04(-2.29%)
Sep 15, 2023 1.730 1.810 1.680 1.750 32,891 +0.01(+0.57%)
Sep 14, 2023 1.790 1.790 1.670 1.740 42,753 +0.02(+1.16%)
Sep 13, 2023 1.850 1.860 1.720 1.720 20,059 -0.13(-7.03%)
Sep 12, 2023 1.840 1.895 1.790 1.850 17,760 +0.04(+2.21%)
Sep 11, 2023 1.630 1.870 1.630 1.810 41,983 +0.19(+11.73%)
Sep 08, 2023 1.630 1.720 1.580 1.620 21,129 +0.03(+1.89%)
Sep 07, 2023 1.590 1.735 1.580 1.590 25,329 +0.01(+0.63%)
Sep 06, 2023 1.630 1.765 1.580 1.580 45,925 -0.11(-6.51%)
Sep 05, 2023 1.880 1.915 1.580 1.690 96,596 -0.25(-12.89%)
Sep 01, 2023 2.002 2.002 1.890 1.940 20,994 -0.10(-4.90%)
Aug 31, 2023 2.090 2.167 2.024 2.040 30,192 +0.02(+0.99%)
Aug 30, 2023 1.950 2.020 1.950 2.020 28,801 +0.08(+4.12%)
Aug 29, 2023 1.940 2.120 1.910 1.940 52,439 -0.04(-2.02%)
Aug 28, 2023 1.930 2.000 1.930 1.980 29,613 +0.03(+1.54%)
Aug 25, 2023 1.850 2.130 1.850 1.950 73,128 +0.09(+4.84%)
Aug 24, 2023 1.780 2.000 1.750 1.860 129,931 +0.15(+8.45%)
Aug 23, 2023 1.640 1.770 1.580 1.715 76,507 +0.06(+3.31%)
Aug 22, 2023 1.780 1.780 1.620 1.660 46,452 -0.02(-1.19%)
Aug 21, 2023 1.450 1.750 1.440 1.680 150,634 +0.32(+23.53%)
Aug 18, 2023 1.335 1.445 1.335 1.360 14,113 +0.07(+5.43%)
Aug 17, 2023 1.350 1.350 1.290 1.290 30,784 -0.05(-3.73%)
Aug 16, 2023 1.320 1.370 1.319 1.340 8,920 +0.02(+1.13%)
Aug 15, 2023 1.420 1.439 1.320 1.325 22,061 -0.07(-5.36%)
Aug 14, 2023 1.340 1.490 1.320 1.400 49,818 +0.06(+4.48%)
Aug 11, 2023 1.220 1.340 1.190 1.340 42,006 +0.17(+14.53%)
Aug 10, 2023 1.160 1.170 1.145 1.170 9,867 +0.05(+4.46%)
Aug 09, 2023 1.090 1.190 1.090 1.120 29,525 +0.05(+4.67%)
Aug 08, 2023 1.045 1.085 1.045 1.070 5,993 +0.00(+0.00%)
Aug 07, 2023 1.120 1.150 1.070 1.070 4,432 -0.03(-2.43%)
Aug 04, 2023 1.140 1.140 1.070 1.097 19,568 -0.02(-2.09%)
Aug 03, 2023 1.130 1.150 1.120 1.120 7,436 -0.01(-0.88%)
Aug 02, 2023 1.100 1.150 1.070 1.130 8,271 -0.01(-0.98%)
Aug 01, 2023 1.120 1.141 1.080 1.141 6,019 +0.00(+0.11%)
Jul 31, 2023 1.170 1.180 1.140 1.140 12,198 +0.02(+1.79%)
Jul 28, 2023 1.160 1.190 1.120 1.120 20,253 -0.02(-1.80%)
Jul 27, 2023 1.160 1.216 1.130 1.141 12,038 -0.04(-3.35%)
Jul 26, 2023 1.180 1.200 1.140 1.180 11,505 +0.00(+0.00%)
Jul 25, 2023 1.160 1.225 1.160 1.180 2,118 +0.00(+0.00%)
Jul 24, 2023 1.170 1.230 1.170 1.180 28,331 -0.01(-0.84%)
Jul 21, 2023 1.230 1.250 1.190 1.190 10,895 -0.03(-2.06%)
Jul 20, 2023 1.245 1.245 1.200 1.215 6,309 +0.01(+0.41%)
Jul 19, 2023 1.200 1.245 1.185 1.210 13,167 +0.00(+0.00%)
Jul 18, 2023 1.220 1.260 1.200 1.210 4,345 +0.05(+4.31%)
Jul 17, 2023 1.150 1.200 1.140 1.160 18,170 -0.08(-6.07%)
Jul 14, 2023 1.230 1.235 1.174 1.235 4,734 +0.02(+1.23%)
Jul 13, 2023 1.210 1.270 1.200 1.220 8,533 -0.01(-0.81%)
Jul 12, 2023 1.240 1.300 1.210 1.230 5,095 -0.03(-2.38%)
Jul 11, 2023 1.240 1.280 1.190 1.260 15,310 +0.00(+0.00%)
Jul 10, 2023 1.390 1.390 1.260 1.260 9,113 -0.04(-3.08%)
Jul 07, 2023 1.320 1.350 1.300 1.300 5,048 -0.05(-3.70%)
Jul 06, 2023 1.290 1.350 1.220 1.350 8,563 +0.06(+4.65%)
Jul 05, 2023 1.350 1.350 1.280 1.290 4,126 -0.02(-1.53%)
Jul 03, 2023 1.310 1.340 1.270 1.310 8,677 +0.14(+11.97%)
Jun 30, 2023 1.220 1.280 1.170 1.170 12,843 -0.02(-1.27%)
Jun 29, 2023 1.220 1.220 1.185 1.185 1,594 +0.03(+2.16%)
Jun 28, 2023 1.240 1.267 1.130 1.160 16,449 -0.08(-6.45%)
Jun 27, 2023 1.240 1.270 1.238 1.240 2,710 +0.01(+0.81%)
Jun 26, 2023 1.130 1.230 1.130 1.230 7,387 +0.05(+4.24%)
Jun 23, 2023 1.340 1.370 1.170 1.180 27,941 -0.17(-12.37%)
Jun 22, 2023 1.279 1.380 1.279 1.347 13,003 -0.00(-0.25%)
Jun 21, 2023 1.330 1.370 1.330 1.350 5,851 +0.04(+3.05%)
Jun 20, 2023 1.350 1.380 1.285 1.310 4,984 +0.00(+0.00%)
Jun 16, 2023 1.250 1.380 1.250 1.310 37,991 +0.01(+0.77%)
Jun 15, 2023 1.300 1.330 1.230 1.300 7,088 -0.09(-6.47%)
May 08, 2023 1.390 1.400 1.360 1.390 10,790 -0.01(-0.71%)
May 05, 2023 1.400 1.490 1.380 1.400 23,379 -0.01(-0.71%)
May 04, 2023 1.340 1.450 1.336 1.410 7,894 +0.13(+10.16%)
May 03, 2023 1.310 1.360 1.280 1.280 7,107 -0.02(-1.54%)
May 02, 2023 1.280 1.310 1.280 1.300 14,802 +0.00(+0.00%)
May 01, 2023 1.310 1.310 1.280 1.300 8,988 +0.01(+0.39%)
Apr 28, 2023 1.290 1.300 1.280 1.295 19,044 +0.00(+0.39%)
Apr 27, 2023 1.280 1.310 1.270 1.290 8,935 +0.01(+0.78%)
Apr 26, 2023 1.260 1.280 1.251 1.280 3,191 +0.00(+0.00%)
Apr 25, 2023 1.240 1.290 1.240 1.280 1,554 -0.01(-0.78%)
Apr 24, 2023 1.240 1.299 1.210 1.290 1,804 +0.08(+6.61%)
Apr 21, 2023 1.174 1.290 1.174 1.210 2,958 -0.02(-1.63%)
Apr 20, 2023 1.200 1.250 1.200 1.230 2,296 +0.02(+1.65%)
Apr 19, 2023 1.180 1.210 1.180 1.210 2,043 -0.01(-0.82%)
Apr 18, 2023 1.190 1.220 1.190 1.220 1,133 +0.02(+1.57%)
Apr 17, 2023 1.200 1.216 1.200 1.201 1,226 -0.02(-1.55%)
Apr 14, 2023 1.190 1.220 1.190 1.220 1,670 -0.01(-0.81%)
Apr 13, 2023 1.250 1.270 1.190 1.230 5,238 -0.04(-3.15%)
Apr 12, 2023 1.290 1.290 1.200 1.270 6,368 -0.01(-0.78%)
Apr 11, 2023 1.190 1.280 1.130 1.280 15,223 +0.05(+4.07%)
Apr 10, 2023 1.300 1.300 1.120 1.230 9,827 -0.04(-3.15%)
Apr 06, 2023 1.290 1.290 1.200 1.270 11,290 -0.01(-0.78%)
Apr 05, 2023 1.250 1.290 1.170 1.280 18,985 +0.08(+6.67%)
Apr 04, 2023 1.200 1.250 1.200 1.200 16,211 -0.04(-3.23%)
Apr 03, 2023 1.340 1.340 1.200 1.240 75,743 -0.10(-7.21%)
Mar 31, 2023 1.420 1.420 1.275 1.336 37,637 +0.12(+9.53%)
Mar 30, 2023 1.120 1.300 1.120 1.220 14,760 +0.05(+4.28%)
Mar 29, 2023 1.220 1.280 1.170 1.170 12,127 -0.08(-6.40%)
Mar 28, 2023 1.270 1.270 1.170 1.250 13,581 -0.03(-2.34%)
Mar 27, 2023 1.300 1.300 1.265 1.280 2,587 -0.02(-1.54%)
Mar 24, 2023 1.290 1.300 1.240 1.300 4,178 +0.03(+2.36%)
Mar 23, 2023 1.280 1.285 1.160 1.270 14,853 -0.01(-0.78%)
Mar 22, 2023 1.180 1.340 1.180 1.280 7,396 +0.09(+7.56%)
Mar 21, 2023 1.220 1.230 1.110 1.190 28,480 -0.07(-5.56%)
Mar 20, 2023 1.300 1.330 1.220 1.260 9,296 -0.02(-1.56%)
Mar 17, 2023 1.230 1.288 1.170 1.280 2,954 +0.06(+4.92%)
Mar 16, 2023 1.110 1.233 1.110 1.220 5,345 +0.03(+2.52%)
Mar 15, 2023 1.150 1.280 1.090 1.190 14,727 +0.04(+3.48%)
Mar 14, 2023 1.460 1.480 1.150 1.150 20,337 -0.13(-10.16%)
Mar 13, 2023 1.300 1.460 1.280 1.280 20,540 -0.09(-6.57%)
Mar 10, 2023 1.385 1.385 1.350 1.370 2,700 -0.02(-1.44%)
Mar 09, 2023 1.500 1.500 1.390 1.390 8,145 -0.06(-4.14%)
Mar 08, 2023 1.360 1.458 1.360 1.450 2,613 +0.05(+3.57%)
Mar 07, 2023 1.480 1.500 1.390 1.400 15,757 +0.05(+3.70%)
Mar 06, 2023 1.500 1.540 1.350 1.350 7,261 -0.01(-0.74%)
Mar 03, 2023 1.339 1.380 1.335 1.360 8,493 +0.04(+3.03%)
Mar 02, 2023 1.350 1.385 1.320 1.320 3,770 -0.03(-2.22%)
Mar 01, 2023 1.392 1.392 1.300 1.350 24,254 -0.01(-0.74%)
Feb 28, 2023 1.350 1.430 1.240 1.360 20,606 +0.06(+4.62%)
Feb 27, 2023 1.370 1.450 1.300 1.300 12,358 -0.03(-2.26%)
Feb 24, 2023 1.390 1.390 1.150 1.330 43,780 -0.02(-1.48%)
Feb 23, 2023 1.400 1.455 1.350 1.350 13,267 -0.04(-2.88%)
Feb 22, 2023 1.410 1.440 1.390 1.390 3,553 -0.07(-4.47%)
Feb 21, 2023 1.498 1.498 1.440 1.455 6,392 +0.02(+1.04%)
Feb 17, 2023 1.490 1.530 1.440 1.440 2,237 -0.07(-4.64%)
Feb 16, 2023 1.465 1.520 1.465 1.510 2,418 -0.01(-0.66%)
Feb 15, 2023 1.530 1.530 1.470 1.520 9,844 +0.03(+2.01%)
Feb 14, 2023 1.500 1.538 1.400 1.490 13,539 -0.01(-0.67%)
Feb 13, 2023 1.400 1.500 1.400 1.500 8,054 +0.06(+4.17%)
Feb 10, 2023 1.540 1.584 1.440 1.440 7,729 -0.09(-5.88%)
Feb 09, 2023 1.590 1.640 1.530 1.530 5,568 -0.09(-5.56%)
Feb 08, 2023 1.610 1.630 1.610 1.620 1,786 +0.02(+1.25%)
Feb 07, 2023 1.590 1.659 1.590 1.600 22,545 -0.06(-3.61%)
Feb 06, 2023 1.720 1.720 1.622 1.660 6,167 +0.01(+0.61%)
Feb 03, 2023 1.692 1.692 1.650 1.650 6,381 -0.04(-2.12%)
Feb 02, 2023 1.690 1.750 1.640 1.686 19,911 +0.01(+0.35%)
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.