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 )

4.640 -0.200 (-4.13%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 4, 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, 2022 5.598 5.598 5.219 5.277 7,469 -0.32(-5.74%)
Jan 28, 2022 5.530 5.783 5.501 5.598 14,063 +0.06(+1.05%)
Jan 27, 2022 5.452 5.550 5.452 5.540 1,471 +0.07(+1.25%)
Jan 26, 2022 5.219 5.559 5.219 5.472 5,833 +0.20(+3.88%)
Jan 25, 2022 5.258 5.345 5.008 5.267 8,063 +0.20(+4.04%)
Jan 24, 2022 3.953 5.199 3.953 5.063 17,495 -0.15(-2.89%)
Jan 21, 2022 5.151 5.258 5.151 5.214 2,669 -0.04(-0.83%)
Jan 20, 2022 5.131 5.326 5.131 5.258 4,505 +0.07(+1.31%)
Jan 19, 2022 5.277 5.277 5.131 5.189 8,381 -0.09(-1.66%)
Jan 18, 2022 5.238 5.335 5.238 5.277 4,581 -0.02(-0.37%)
Jan 14, 2022 5.297 0 +0.11(+2.06%)
Jan 13, 2022 5.180 5.248 5.160 5.189 13,219 +0.03(+0.57%)
Jan 12, 2022 5.160 5.258 5.151 5.160 6,670 +0.03(+0.57%)
Jan 11, 2022 5.170 5.209 5.102 5.131 21,414 -0.09(-1.68%)
Jan 10, 2022 5.082 5.219 5.082 5.219 5,094 +0.09(+1.71%)
Jan 07, 2022 5.131 5.267 5.034 5.131 6,996 +0.04(+0.76%)
Jan 06, 2022 5.248 5.248 5.024 5.092 13,185 -0.10(-1.88%)
Jan 05, 2022 5.335 5.335 5.180 5.189 10,478 -0.06(-1.11%)
Jan 04, 2022 5.141 5.355 5.141 5.248 25,196 +0.02(+0.43%)
Jan 03, 2022 4.878 5.590 4.878 5.225 66,637 +0.36(+7.33%)
Dec 31, 2021 4.878 4.901 4.868 4.869 10,891 -0.01(-0.24%)
Dec 30, 2021 4.927 4.927 4.839 4.880 10,862 -0.01(-0.15%)
Dec 29, 2021 4.858 4.917 4.849 4.888 45,173 +0.02(+0.40%)
Dec 28, 2021 4.829 4.878 4.819 4.868 50,787 +0.04(+0.81%)
Dec 27, 2021 4.849 4.868 4.819 4.829 22,998 -0.03(-0.60%)
Dec 23, 2021 4.751 4.907 4.742 4.858 52,910 +0.11(+2.25%)
Dec 22, 2021 4.625 4.867 4.596 4.751 47,443 +0.15(+3.17%)
Dec 21, 2021 4.537 4.625 4.498 4.605 106,741 +0.06(+1.28%)
Dec 20, 2021 4.488 4.576 4.488 4.547 54,584 +0.01(+0.21%)
Dec 17, 2021 4.557 4.561 4.484 4.537 39,202 -0.03(-0.64%)
Dec 16, 2021 4.644 4.644 4.547 4.566 16,652 +0.01(+0.21%)
Dec 15, 2021 4.644 4.644 4.537 4.557 25,979 -0.08(-1.68%)
Dec 14, 2021 4.664 4.664 4.557 4.634 56,267 +0.02(+0.42%)
Dec 13, 2021 4.673 4.683 4.615 4.615 29,591 -0.06(-1.25%)
Dec 10, 2021 4.722 4.732 4.654 4.673 39,339 -0.03(-0.62%)
Dec 09, 2021 4.771 4.771 4.703 4.703 9,604 -0.07(-1.43%)
Dec 08, 2021 4.751 4.829 4.742 4.771 6,117 +0.00(+0.00%)
Dec 07, 2021 4.888 4.914 4.742 4.771 5,858 -0.03(-0.61%)
Dec 06, 2021 4.761 4.868 4.722 4.800 48,709 +0.09(+1.86%)
Dec 03, 2021 4.771 4.771 4.712 4.712 3,004 -0.07(-1.43%)
Dec 02, 2021 4.742 4.819 4.703 4.781 25,783 +0.02(+0.41%)
Dec 01, 2021 4.800 4.829 4.712 4.761 24,832 -0.03(-0.61%)
Nov 30, 2021 4.790 4.842 4.708 4.790 21,212 -0.04(-0.81%)
Nov 29, 2021 4.878 4.878 4.751 4.829 9,536 +0.00(+0.00%)
Nov 26, 2021 4.810 4.834 4.752 4.829 6,470 -0.01(-0.20%)
Nov 24, 2021 4.829 4.945 4.800 4.839 6,831 +0.04(+0.80%)
Nov 23, 2021 4.771 4.877 4.771 4.800 13,274 +0.01(+0.20%)
Nov 22, 2021 4.829 4.887 4.781 4.791 15,990 +0.01(+0.20%)
Nov 19, 2021 4.829 4.868 4.781 4.781 15,736 +0.00(+0.00%)
Nov 18, 2021 4.762 4.781 4.781 4.781 79,580 +0.04(+0.81%)
Nov 17, 2021 4.839 4.866 4.694 4.742 14,945 -0.04(-0.81%)
Nov 16, 2021 4.791 4.877 4.752 4.781 28,996 -0.11(-2.17%)
Nov 15, 2021 4.916 4.926 4.704 4.887 42,991 -0.06(-1.17%)
Nov 12, 2021 5.351 5.351 4.617 4.945 89,529 -0.45(-8.41%)
Nov 11, 2021 5.370 5.399 5.370 5.399 1,628 -0.06(-1.06%)
Nov 10, 2021 5.486 5.457 5.457 1,388 +0.07(+1.25%)
Nov 09, 2021 5.235 5.428 4.868 5.389 63,515 +0.11(+2.01%)
Nov 08, 2021 5.264 5.428 5.264 5.283 26,268 -0.13(-2.32%)
Nov 05, 2021 5.515 5.660 5.348 5.409 19,526 -0.04(-0.75%)
Nov 04, 2021 5.570 5.570 5.418 5.450 7,928 -0.16(-2.88%)
Nov 03, 2021 5.689 5.689 5.525 5.612 12,508 -0.03(-0.51%)
Nov 02, 2021 5.380 5.641 5.283 5.641 11,401 +0.21(+3.91%)
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.