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 )

4.850 +0.030 (+0.62%)
Streaming Delayed Price Updated: 10:53 AM EDT, Jun 3, 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 (%)
May 31, 2024 4.870 4.950 4.550 4.820 14,233 -0.09(-1.83%)
May 30, 2024 4.920 4.971 4.910 4.910 7,754 -0.04(-0.81%)
May 29, 2024 4.700 5.050 4.700 4.950 16,078 +0.15(+3.13%)
May 28, 2024 4.960 5.090 4.720 4.800 31,285 -0.26(-5.14%)
May 24, 2024 5.100 5.230 4.980 5.060 24,132 -0.03(-0.59%)
May 23, 2024 4.870 5.170 4.870 5.090 15,852 +0.24(+4.95%)
May 22, 2024 5.000 5.160 4.850 4.850 22,048 -0.19(-3.77%)
May 21, 2024 4.820 5.040 4.680 5.040 49,983 +0.19(+3.92%)
May 20, 2024 4.660 4.850 4.610 4.850 55,085 +0.19(+4.08%)
May 17, 2024 4.620 4.720 4.590 4.660 35,425 +0.01(+0.22%)
May 16, 2024 4.480 4.740 4.480 4.650 70,923 +0.18(+4.03%)
May 15, 2024 4.600 4.670 4.425 4.470 21,035 -0.13(-2.83%)
May 14, 2024 4.760 4.760 4.470 4.600 73,111 +0.59(+14.71%)
May 13, 2024 4.190 4.190 4.010 4.010 39,078 -0.04(-0.99%)
May 10, 2024 4.010 4.100 4.010 4.050 19,256 +0.01(+0.25%)
May 09, 2024 4.020 4.130 4.010 4.040 10,415 -0.05(-1.22%)
May 08, 2024 4.050 4.320 4.010 4.090 21,371 +0.08(+2.00%)
May 07, 2024 4.150 4.170 4.010 4.010 21,583 -0.09(-2.20%)
May 06, 2024 4.230 4.240 4.100 4.100 29,556 -0.13(-3.07%)
May 03, 2024 4.162 4.350 4.120 4.230 33,803 -0.06(-1.40%)
May 02, 2024 4.470 4.650 4.180 4.290 61,927 -0.01(-0.23%)
May 01, 2024 4.620 4.620 4.190 4.300 29,016 -0.20(-4.44%)
Apr 30, 2024 4.375 4.780 4.375 4.500 27,523 -0.07(-1.53%)
Apr 29, 2024 4.670 4.819 4.539 4.570 46,665 +0.17(+3.86%)
Apr 26, 2024 4.079 4.430 4.061 4.400 21,631 +0.37(+9.18%)
Apr 25, 2024 4.200 4.250 4.012 4.030 5,703 -0.17(-4.05%)
Apr 24, 2024 4.320 4.320 4.030 4.200 17,460 -0.00(-0.12%)
Apr 23, 2024 4.160 4.290 4.000 4.205 18,768 -0.05(-1.29%)
Apr 22, 2024 4.020 4.390 4.010 4.260 8,319 +0.24(+5.97%)
Apr 19, 2024 3.930 4.100 3.930 4.020 33,980 +0.03(+0.75%)
Apr 18, 2024 4.153 4.310 3.960 3.990 27,042 -0.20(-4.77%)
Apr 17, 2024 4.200 4.470 4.060 4.190 10,361 -0.05(-1.18%)
Apr 16, 2024 4.250 4.250 4.185 4.240 1,603 +0.13(+3.16%)
Apr 15, 2024 4.340 4.470 4.080 4.110 13,116 -0.09(-2.14%)
Apr 12, 2024 4.190 4.370 4.150 4.200 3,768 -0.05(-1.18%)
Apr 11, 2024 4.450 4.450 4.122 4.250 9,362 -0.19(-4.28%)
Apr 10, 2024 4.360 4.450 4.090 4.440 62,591 +0.03(+0.68%)
Apr 09, 2024 4.410 4.510 4.350 4.410 15,640 -0.02(-0.45%)
Apr 08, 2024 4.160 4.580 4.150 4.430 12,563 +0.10(+2.31%)
Apr 05, 2024 4.530 4.530 4.183 4.330 19,986 -0.15(-3.35%)
Apr 04, 2024 4.490 4.720 4.290 4.480 13,076 -0.12(-2.61%)
Apr 03, 2024 4.710 4.730 4.600 4.600 18,169 -0.05(-1.07%)
Apr 02, 2024 4.710 4.750 4.600 4.650 15,455 +0.05(+1.09%)
Apr 01, 2024 4.400 4.655 4.210 4.600 20,723 +0.15(+3.37%)
Mar 28, 2024 4.140 4.500 4.060 4.450 108,128 +0.56(+14.40%)
Mar 27, 2024 3.790 3.890 3.790 3.890 9,896 +0.05(+1.30%)
Mar 26, 2024 3.870 3.870 3.840 3.840 15,224 +0.00(+0.00%)
Mar 25, 2024 3.910 3.930 3.800 3.840 30,780 -0.06(-1.54%)
Mar 22, 2024 3.890 3.999 3.720 3.900 33,278 +0.03(+0.78%)
Mar 21, 2024 4.050 4.080 3.870 3.870 20,123 +0.02(+0.52%)
Mar 20, 2024 3.970 4.038 3.850 3.850 10,302 -0.06(-1.53%)
Mar 19, 2024 4.090 4.100 3.910 3.910 59,256 -0.06(-1.51%)
Mar 18, 2024 4.030 4.100 3.879 3.970 7,573 +0.02(+0.51%)
Mar 15, 2024 3.910 4.270 3.910 3.950 45,551 +0.12(+3.13%)
Mar 14, 2024 3.900 4.180 3.830 3.830 27,019 +0.02(+0.52%)
Mar 13, 2024 3.960 3.990 3.800 3.810 11,397 +0.01(+0.26%)
Mar 12, 2024 3.760 3.990 3.726 3.800 36,387 +0.08(+2.15%)
Mar 11, 2024 3.630 3.760 3.630 3.720 8,449 -0.01(-0.40%)
Mar 08, 2024 3.700 3.770 3.700 3.735 2,564 +0.08(+2.33%)
Mar 07, 2024 3.600 3.870 3.600 3.650 4,729 -0.02(-0.62%)
Mar 06, 2024 3.705 3.820 3.622 3.673 2,992 -0.04(-1.01%)
Mar 05, 2024 3.640 3.750 3.640 3.710 4,570 +0.02(+0.54%)
Mar 04, 2024 3.790 3.790 3.580 3.690 12,434 -0.07(-1.86%)
Mar 01, 2024 3.870 3.990 3.720 3.760 90,348 -0.01(-0.27%)
Feb 29, 2024 3.940 4.000 3.750 3.770 30,734 -0.03(-0.79%)
Feb 28, 2024 3.590 3.950 3.590 3.800 47,214 +0.25(+7.04%)
Feb 27, 2024 3.100 3.750 3.100 3.550 40,486 +0.50(+16.39%)
Feb 26, 2024 2.970 3.265 2.970 3.050 27,001 +0.03(+0.99%)
Feb 23, 2024 3.100 3.120 3.000 3.020 38,222 -0.13(-4.13%)
Feb 22, 2024 3.250 3.250 3.010 3.150 19,863 -0.08(-2.63%)
Feb 21, 2024 3.050 3.290 3.050 3.235 19,863 +0.08(+2.70%)
Feb 20, 2024 3.380 3.460 3.150 3.150 75,919 -0.24(-7.08%)
Feb 16, 2024 3.380 3.520 3.302 3.390 12,734 +0.10(+3.04%)
Feb 15, 2024 3.250 3.600 3.220 3.290 15,404 -0.03(-0.90%)
Feb 14, 2024 3.290 3.330 3.180 3.320 5,908 +0.04(+1.37%)
Feb 13, 2024 3.160 3.275 3.150 3.275 20,811 +0.02(+0.77%)
Feb 12, 2024 3.270 3.320 3.200 3.250 18,483 +0.00(+0.00%)
Feb 09, 2024 3.420 3.527 3.250 3.250 64,496 -0.12(-3.56%)
Feb 08, 2024 3.270 3.500 3.270 3.370 18,326 +0.10(+3.06%)
Feb 07, 2024 3.260 3.560 3.260 3.270 38,524 +0.03(+0.92%)
Feb 06, 2024 3.170 3.285 3.150 3.240 49,395 +0.07(+2.21%)
Feb 05, 2024 3.173 3.173 3.060 3.170 16,177 -0.01(-0.31%)
Feb 02, 2024 3.160 3.200 3.090 3.180 14,482 -0.06(-1.85%)
Feb 01, 2024 3.230 3.250 3.170 3.240 19,790 +0.03(+0.93%)
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%)
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.