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 )

4.700 -0.140 (-2.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2021 8.027 8.122 8.008 8.008 4,813 -0.15(-1.82%)
Apr 29, 2021 8.218 8.218 8.094 8.156 7,728 -0.01(-0.18%)
Apr 28, 2021 8.256 8.504 8.170 8.170 13,903 -0.05(-0.58%)
Apr 27, 2021 8.199 8.237 8.008 8.218 31,799 +0.07(+0.82%)
Apr 26, 2021 8.017 8.184 7.912 8.151 17,687 +0.11(+1.43%)
Apr 23, 2021 7.644 8.141 7.644 8.036 12,034 +0.36(+4.73%)
Apr 22, 2021 7.759 7.816 7.673 7.673 8,648 -0.08(-0.99%)
Apr 21, 2021 7.759 7.883 7.740 7.750 11,748 +0.02(+0.25%)
Apr 20, 2021 7.845 8.074 7.711 7.730 8,649 -0.19(-2.41%)
Apr 19, 2021 8.074 8.074 7.683 7.922 7,920 -0.26(-3.15%)
Apr 16, 2021 8.531 8.531 8.008 8.180 31,918 -0.05(-0.58%)
Apr 15, 2021 8.581 8.581 7.644 8.227 65,760 +0.85(+11.53%)
Apr 14, 2021 7.511 7.606 7.224 7.377 33,208 -0.11(-1.40%)
Apr 13, 2021 7.836 7.836 7.429 7.482 28,581 -0.33(-4.28%)
Apr 12, 2021 7.912 7.912 7.740 7.816 6,818 +0.02(+0.25%)
Apr 09, 2021 7.645 7.836 7.645 7.797 5,546 +0.15(+2.00%)
Apr 08, 2021 7.683 7.807 7.644 7.644 15,095 -0.12(-1.60%)
Apr 07, 2021 7.788 7.854 7.745 7.769 4,467 -0.12(-1.57%)
Apr 06, 2021 7.777 8.046 7.777 7.893 11,762 +0.24(+3.12%)
Apr 05, 2021 7.788 7.941 7.648 7.654 9,135 -0.12(-1.60%)
Apr 01, 2021 8.227 8.227 7.658 7.778 12,453 -0.38(-4.68%)
Mar 31, 2021 8.380 8.485 8.160 8.160 13,166 -0.15(-1.84%)
Mar 30, 2021 7.750 8.485 7.654 8.313 81,143 +0.62(+8.07%)
Mar 29, 2021 7.406 7.816 7.406 7.692 14,824 +0.35(+4.82%)
Mar 26, 2021 7.358 7.406 7.262 7.339 34,744 -0.15(-2.04%)
Mar 25, 2021 7.606 7.606 7.377 7.492 24,120 -0.10(-1.26%)
Mar 24, 2021 7.654 7.759 7.530 7.587 23,256 -0.17(-2.22%)
Mar 23, 2021 7.644 7.759 7.374 7.759 13,900 +0.10(+1.25%)
Mar 22, 2021 7.730 7.759 7.492 7.664 44,820 +0.02(+0.25%)
Mar 19, 2021 7.644 8.063 7.386 7.644 84,767 +0.16(+2.17%)
Mar 18, 2021 7.195 7.549 7.100 7.482 18,136 +0.37(+5.24%)
Mar 17, 2021 7.023 7.243 6.880 7.109 15,894 +0.09(+1.22%)
Mar 16, 2021 6.937 7.023 6.880 7.023 4,765 -0.04(-0.54%)
Mar 15, 2021 7.042 7.062 6.832 7.062 11,658 +0.08(+1.09%)
Mar 12, 2021 6.899 7.062 6.899 6.985 3,034 -0.04(-0.54%)
Mar 11, 2021 6.985 7.023 6.842 7.023 10,364 +0.03(+0.41%)
Mar 10, 2021 6.813 7.023 6.813 6.995 6,881 -0.01(-0.14%)
Mar 09, 2021 6.870 7.033 6.861 7.004 3,960 +0.05(+0.69%)
Mar 08, 2021 6.804 6.976 6.804 6.956 7,747 +0.11(+1.53%)
Mar 05, 2021 7.062 7.062 6.772 6.851 11,930 -0.14(-2.05%)
Mar 04, 2021 7.119 7.128 6.937 6.995 4,656 -0.21(-2.92%)
Mar 03, 2021 7.128 7.253 7.128 7.205 3,241 +0.02(+0.33%)
Mar 02, 2021 7.004 7.291 7.004 7.181 6,718 +0.18(+2.52%)
Mar 01, 2021 6.881 7.090 6.881 7.004 8,822 +0.26(+3.82%)
Feb 26, 2021 6.737 6.861 6.517 6.746 19,674 -0.02(-0.28%)
Feb 25, 2021 7.033 7.033 6.718 6.765 13,943 -0.30(-4.19%)
Feb 24, 2021 7.081 7.100 7.033 7.062 9,591 +0.17(+2.48%)
Feb 23, 2021 6.938 6.957 6.881 6.890 7,013 -0.02(-0.27%)
Feb 22, 2021 6.928 6.971 6.805 6.909 4,376 -0.10(-1.49%)
Feb 19, 2021 6.852 7.014 6.843 7.014 3,156 +0.10(+1.37%)
Feb 18, 2021 7.043 7.081 6.776 6.919 7,691 -0.09(-1.22%)
Feb 17, 2021 6.890 7.109 6.881 7.005 5,667 +0.01(+0.14%)
Feb 16, 2021 6.862 7.052 6.795 6.995 10,818 -0.02(-0.27%)
Feb 12, 2021 6.938 7.147 6.852 7.014 12,205 +0.10(+1.51%)
Feb 11, 2021 6.871 7.081 6.871 6.909 15,469 -0.04(-0.55%)
Feb 10, 2021 6.911 6.986 6.863 6.947 7,224 -0.05(-0.68%)
Feb 09, 2021 7.071 7.071 6.885 6.995 10,140 -0.09(-1.21%)
Feb 08, 2021 7.024 7.081 6.890 7.081 17,276 +0.14(+2.05%)
Feb 05, 2021 6.967 6.976 6.833 6.938 3,366 +0.06(+0.83%)
Feb 04, 2021 6.900 6.957 6.795 6.881 8,199 +0.01(+0.14%)
Feb 03, 2021 6.681 6.871 6.681 6.871 6,938 +0.12(+1.83%)
Feb 02, 2021 6.672 6.767 6.653 6.748 1,546 +0.08(+1.14%)
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.