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 )

4.810 +0.060 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2020 6.320 6.320 6.320 11,768 +0.03(+0.45%)
Dec 30, 2020 6.292 6.320 6.244 6.292 11,768 +0.00(+0.00%)
Dec 29, 2020 6.301 6.515 6.254 6.292 6,961 +0.07(+1.07%)
Dec 28, 2020 6.292 6.320 6.130 6.225 14,222 +0.03(+0.42%)
Dec 24, 2020 6.284 6.453 6.178 6.199 19,780 -0.12(-1.91%)
Dec 23, 2020 6.273 6.339 6.149 6.320 36,883 +0.11(+1.84%)
Dec 22, 2020 5.969 6.263 5.969 6.206 24,665 +0.14(+2.35%)
Dec 21, 2020 5.931 6.064 5.912 6.064 28,804 +0.05(+0.79%)
Dec 18, 2020 6.007 6.144 5.864 6.016 82,069 -0.01(-0.16%)
Dec 17, 2020 6.025 6.026 5.912 6.026 10,628 +0.08(+1.28%)
Dec 16, 2020 5.912 6.026 5.902 5.950 23,888 -0.03(-0.48%)
Dec 15, 2020 5.978 6.027 5.932 5.978 26,109 +0.07(+1.13%)
Dec 14, 2020 5.874 6.064 5.836 5.912 19,292 +0.04(+0.65%)
Dec 11, 2020 5.702 5.874 5.550 5.874 37,457 +0.32(+5.82%)
Dec 10, 2020 5.683 5.688 5.535 5.550 120,617 -0.13(-2.34%)
Dec 09, 2020 5.798 5.798 5.664 5.683 26,897 -0.04(-0.66%)
Dec 08, 2020 5.840 5.859 5.712 5.721 56,520 -0.19(-3.22%)
Dec 07, 2020 6.092 6.102 5.702 5.912 92,559 -0.17(-2.81%)
Dec 04, 2020 6.083 6.325 6.026 6.083 82,069 +0.03(+0.47%)
Dec 03, 2020 6.073 6.073 5.988 6.054 17,353 -0.03(-0.47%)
Dec 02, 2020 6.064 6.244 6.007 6.083 23,197 -0.01(-0.16%)
Dec 01, 2020 6.320 6.320 5.988 6.092 20,122 -0.18(-2.81%)
Nov 30, 2020 6.415 6.472 6.268 6.268 24,046 -0.21(-3.30%)
Nov 27, 2020 6.292 6.482 6.255 6.482 3,577 +0.20(+3.18%)
Nov 25, 2020 6.282 6.282 6.112 6.282 8,256 +0.08(+1.22%)
Nov 24, 2020 6.008 6.325 5.999 6.207 22,718 -0.04(-0.56%)
Nov 23, 2020 6.112 6.348 6.055 6.242 33,310 +0.23(+3.89%)
Nov 20, 2020 6.339 6.339 6.008 6.008 3,810 -0.28(-4.50%)
Nov 19, 2020 6.093 6.613 6.093 6.292 15,744 +0.20(+3.26%)
Nov 18, 2020 6.008 6.093 5.963 6.093 12,930 +0.17(+2.87%)
Nov 17, 2020 5.885 5.923 5.857 5.923 10,896 +0.09(+1.62%)
Nov 16, 2020 5.772 5.829 5.659 5.829 4,998 +0.03(+0.49%)
Nov 13, 2020 5.765 5.857 5.763 5.800 6,668 +0.01(+0.16%)
Nov 12, 2020 5.800 6.000 5.687 5.791 11,447 +0.04(+0.66%)
Nov 11, 2020 6.021 6.032 5.753 5.753 5,519 -0.21(-3.49%)
Nov 10, 2020 5.678 6.093 5.649 5.961 9,940 +0.23(+3.95%)
Nov 09, 2020 5.734 5.785 5.502 5.734 41,893 +0.11(+2.02%)
Nov 06, 2020 5.763 5.782 5.611 5.621 22,229 -0.11(-1.98%)
Nov 05, 2020 5.678 5.800 5.574 5.734 9,173 +0.09(+1.68%)
Nov 04, 2020 5.668 5.674 5.602 5.640 8,294 -0.12(-2.13%)
Nov 03, 2020 5.574 5.763 5.574 5.763 5,328 +0.13(+2.35%)
Nov 02, 2020 5.507 5.640 5.465 5.630 5,821 +0.13(+2.41%)
Oct 30, 2020 5.574 5.753 5.404 5.498 12,808 -0.18(-3.16%)
Oct 29, 2020 5.526 5.678 5.441 5.678 11,977 +0.23(+4.16%)
Oct 28, 2020 5.526 5.649 5.450 5.451 39,066 -0.18(-3.19%)
Oct 27, 2020 5.685 5.685 5.564 5.630 4,333 +0.00(+0.00%)
Oct 26, 2020 5.668 5.668 5.526 5.630 7,143 -0.05(-0.83%)
Oct 23, 2020 5.678 5.734 5.678 5.678 3,069 -0.02(-0.33%)
Oct 22, 2020 5.687 5.763 5.678 5.697 5,291 -0.02(-0.33%)
Oct 21, 2020 5.668 5.734 5.659 5.715 4,390 +0.05(+0.83%)
Oct 20, 2020 5.649 5.744 5.621 5.668 9,360 +0.00(+0.00%)
Oct 19, 2020 5.508 5.725 5.508 5.668 8,088 +0.01(+0.17%)
Oct 16, 2020 5.668 5.678 5.498 5.659 5,610 -0.02(-0.33%)
Oct 15, 2020 5.489 5.697 5.489 5.678 10,250 +0.00(+0.00%)
Oct 14, 2020 5.687 5.706 5.602 5.678 14,886 -0.02(-0.33%)
Oct 13, 2020 5.772 5.772 5.678 5.697 2,460 -0.09(-1.47%)
Oct 12, 2020 5.678 5.867 5.621 5.782 24,726 +0.09(+1.66%)
Oct 09, 2020 5.508 5.753 5.508 5.687 9,103 +0.00(+0.00%)
Oct 08, 2020 5.744 5.753 5.526 5.687 31,604 -0.21(-3.53%)
Oct 07, 2020 5.885 5.895 5.772 5.895 39,233 +0.04(+0.65%)
Oct 06, 2020 5.564 5.933 5.508 5.857 9,327 +0.17(+2.99%)
Oct 05, 2020 5.451 5.763 5.451 5.687 10,737 +0.02(+0.33%)
Oct 02, 2020 5.441 5.668 5.441 5.668 15,031 +0.11(+2.04%)
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.