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 )

9.480 +0.490 (+5.45%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 20, 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, 2012 4.068 4.248 3.764 3.764 2,937 -0.30(-7.31%)
May 30, 2012 4.092 4.092 3.607 4.060 5,345 +0.21(+5.52%)
May 29, 2012 3.826 4.787 3.522 3.848 28,049 +0.37(+10.74%)
May 25, 2012 3.459 3.475 3.365 3.475 3,489 +0.04(+1.14%)
May 24, 2012 3.365 3.475 3.365 3.436 11,907 +0.08(+2.33%)
May 23, 2012 3.428 3.428 3.319 3.358 9,776 -0.02(-0.69%)
May 22, 2012 3.506 3.514 3.358 3.381 7,107 -0.12(-3.46%)
May 21, 2012 3.693 3.701 3.392 3.502 7,967 +0.13(+3.77%)
May 18, 2012 3.693 3.904 3.319 3.375 26,877 -0.15(-4.19%)
May 17, 2012 3.123 3.903 2.976 3.522 23,778 +0.60(+20.61%)
May 15, 2012 2.866 2.920 2.920 2.920 5,506 -0.11(-3.61%)
May 09, 2012 3.006 3.030 3.030 3.030 512 +0.07(+2.37%)
May 08, 2012 2.936 2.959 2.936 2.959 1,921 +0.16(+5.87%)
May 07, 2012 2.975 2.975 2.733 2.795 6,787 -0.02(-0.83%)
May 04, 2012 3.037 3.092 2.819 2.819 1,985 -0.11(-3.73%)
May 03, 2012 2.991 3.280 2.928 2.928 4,226 -0.12(-4.09%)
May 02, 2012 2.991 3.162 2.991 3.053 9,336 +0.06(+2.09%)
May 01, 2012 2.975 2.991 2.827 2.991 1,495 -0.05(-1.79%)
Apr 30, 2012 2.936 3.045 2.928 3.045 4,838 +0.12(+4.00%)
Apr 27, 2012 2.850 2.944 2.850 2.928 37,655 +0.12(+4.17%)
Apr 26, 2012 2.811 2.811 2.811 2.811 384 -0.02(-0.83%)
Apr 25, 2012 2.827 2.834 2.717 2.834 2,881 -0.02(-0.55%)
Apr 23, 2012 2.850 2.850 2.850 2.850 4,226 +0.00(+0.00%)
Apr 20, 2012 2.850 2.850 2.827 2.850 2,561 +0.17(+6.41%)
Apr 19, 2012 2.577 2.682 2.569 2.678 5,755 +0.11(+4.26%)
Apr 18, 2012 2.733 2.889 2.569 2.569 16,041 -0.25(-8.86%)
Apr 17, 2012 2.834 2.834 2.655 2.819 2,919 +0.00(+0.00%)
Apr 16, 2012 2.827 2.840 2.655 2.819 11,328 -0.02(-0.82%)
Apr 13, 2012 2.842 2.842 2.811 2.842 2,561 -0.01(-0.27%)
Apr 12, 2012 2.850 2.850 2.850 2.850 128 +0.00(+0.00%)
Apr 11, 2012 2.850 2.850 2.850 2.850 128 +0.06(+2.24%)
Apr 10, 2012 2.889 2.889 2.639 2.788 3,970 -0.12(-4.03%)
Apr 09, 2012 2.717 2.928 2.569 2.905 15,414 +0.05(+1.92%)
Apr 05, 2012 2.655 2.850 2.655 2.850 13,248 +0.19(+7.04%)
Apr 04, 2012 2.663 2.733 2.608 2.663 17,417 -0.01(-0.29%)
Apr 03, 2012 2.577 2.670 2.483 2.670 12,025 +0.09(+3.64%)
Apr 02, 2012 2.538 2.592 2.506 2.577 24,739 +0.09(+3.77%)
Mar 30, 2012 2.670 2.733 2.327 2.483 239,590 -0.17(-6.47%)
Mar 28, 2012 2.655 2.655 2.655 2.655 1,536 -0.00(-0.03%)
Mar 26, 2012 2.656 2.656 2.656 2.656 256 -0.01(-0.56%)
Mar 23, 2012 2.670 2.670 2.670 2.670 1,280 +0.00(+0.00%)
Mar 22, 2012 2.670 2.670 2.670 2.670 135 +0.02(+0.59%)
Mar 21, 2012 2.670 2.670 2.655 2.655 3,329 -0.01(-0.29%)
Mar 20, 2012 2.663 2.663 2.663 2.663 130 +0.01(+0.29%)
Mar 19, 2012 2.670 2.694 2.655 2.655 3,537 -0.02(-0.58%)
Mar 16, 2012 2.655 2.670 2.655 2.670 4,484 +0.01(+0.29%)
Mar 14, 2012 2.633 2.663 2.663 2.663 3,842 +0.09(+3.33%)
Mar 13, 2012 2.585 2.585 2.577 2.577 1,570 +0.04(+1.49%)
Mar 12, 2012 2.670 2.670 2.538 2.539 2,029 -0.12(-4.64%)
Mar 09, 2012 2.538 2.663 2.538 2.663 4,360 +0.12(+4.92%)
Mar 08, 2012 2.522 2.538 2.522 2.538 1,921 +0.00(+0.02%)
Mar 07, 2012 2.421 2.537 2.421 2.537 1,334 +0.03(+1.22%)
Mar 05, 2012 2.506 2.506 2.506 2.506 128 -0.03(-1.23%)
Mar 02, 2012 2.530 2.538 2.514 2.538 2,811 +0.02(+0.62%)
Feb 29, 2012 2.522 2.522 2.522 2.522 0 +0.00(+0.00%)
Feb 28, 2012 2.522 2.522 2.522 2.522 512 -0.02(-0.62%)
Feb 27, 2012 2.538 2.538 2.538 2.538 352 -0.01(-0.31%)
Feb 24, 2012 2.616 2.616 2.546 2.546 10,117 -0.11(-4.12%)
Feb 23, 2012 2.616 2.655 2.616 2.655 384 -0.01(-0.29%)
Feb 22, 2012 2.663 2.663 2.663 2.663 128 +0.12(+4.60%)
Feb 17, 2012 2.546 2.546 2.546 2.546 128 +0.01(+0.31%)
Feb 16, 2012 2.624 2.663 2.538 2.538 896 -0.11(-4.13%)
Feb 14, 2012 2.538 2.647 2.647 2.647 8,196 +0.11(+4.31%)
Feb 10, 2012 2.548 2.538 2.538 2.538 1,408 +0.03(+1.24%)
Feb 08, 2012 2.613 2.507 2.507 2.507 2,433 +0.00(+0.00%)
Feb 07, 2012 2.585 2.616 2.506 2.506 1,032 -0.07(-2.73%)
Feb 06, 2012 2.590 2.590 2.577 2.577 1,056 -0.04(-1.49%)
Feb 02, 2012 2.616 2.616 2.616 2.616 128 +0.12(+4.69%)
Feb 01, 2012 2.538 2.538 2.499 2.499 1,408 -0.23(-8.31%)
Jan 31, 2012 2.530 2.725 2.530 2.725 540 +0.02(+0.58%)
Jan 30, 2012 2.710 2.710 2.710 2.710 1,280 +0.21(+8.44%)
Jan 26, 2012 2.499 2.499 2.499 2.499 0 +0.08(+3.23%)
Jan 25, 2012 2.717 2.717 2.421 2.421 3,979 -0.27(-10.14%)
Jan 23, 2012 2.708 2.694 2.694 2.694 384 -0.23(-8.00%)
Jan 20, 2012 2.928 2.928 2.928 2.928 153 +0.02(+0.86%)
Jan 19, 2012 2.889 2.903 2.889 2.903 384 +0.01(+0.49%)
Jan 18, 2012 2.889 2.889 2.850 2.889 5,378 +0.08(+2.78%)
Jan 17, 2012 2.639 2.850 2.639 2.811 6,659 +0.20(+7.78%)
Jan 13, 2012 2.483 2.624 2.483 2.608 640 -0.10(-3.75%)
Jan 11, 2012 2.733 2.710 2.710 2.710 18,441 +0.26(+10.51%)
Jan 10, 2012 2.577 2.577 2.452 2.452 768 -0.09(-3.68%)
Jan 06, 2012 2.522 2.546 2.546 2.546 3,970 -0.10(-3.83%)
Jan 03, 2012 2.811 2.647 2.647 2.647 512 -0.16(-5.57%)
Dec 30, 2011 2.585 2.803 2.585 2.803 1,024 +0.10(+3.76%)
Dec 29, 2011 2.655 2.733 2.600 2.702 1,152 +0.28(+11.61%)
Dec 28, 2011 2.795 2.795 2.421 2.421 9,092 -0.31(-11.43%)
Dec 27, 2011 2.548 2.803 2.548 2.733 7,244 -0.02(-0.57%)
Dec 23, 2011 2.647 2.749 2.538 2.749 3,457 +0.17(+6.67%)
Dec 21, 2011 2.561 2.577 2.538 2.577 768 +0.12(+4.76%)
Dec 20, 2011 2.569 2.592 2.436 2.460 13,254 +0.01(+0.32%)
Dec 19, 2011 2.499 2.600 2.452 2.452 10,936 -0.05(-1.87%)
Dec 16, 2011 2.499 2.499 2.491 2.499 2,307 +0.04(+1.59%)
Dec 14, 2011 2.460 2.460 2.460 2.460 0 -0.04(-1.56%)
Dec 09, 2011 2.499 2.499 2.499 2.499 0 +0.00(+0.00%)
Dec 08, 2011 2.499 2.499 2.499 2.499 640 +0.00(+0.00%)
Dec 07, 2011 2.428 2.499 2.428 2.499 717 +0.00(+0.00%)
Dec 06, 2011 2.499 2.499 2.499 2.499 215 +0.09(+3.90%)
Dec 05, 2011 2.405 2.405 2.405 2.405 1,515 -0.08(-3.36%)
Dec 02, 2011 2.499 2.499 2.489 2.489 833 +0.08(+3.47%)
Dec 01, 2011 2.405 2.405 2.405 2.405 139 +0.00(+0.00%)
Nov 30, 2011 2.405 2.405 2.405 2.405 128 +0.00(+0.00%)
Nov 23, 2011 2.405 2.405 2.405 2.405 1,921 +0.01(+0.33%)
Nov 21, 2011 2.397 2.397 2.397 2.397 256 -0.02(-0.97%)
Nov 18, 2011 2.405 2.421 2.397 2.421 512 -0.04(-1.59%)
Nov 15, 2011 2.460 2.460 2.460 2.460 256 +0.02(+0.74%)
Nov 14, 2011 2.405 2.442 2.405 2.442 512 -0.06(-2.29%)
Nov 10, 2011 2.499 2.499 2.499 2.499 128 +0.00(+0.00%)
Nov 09, 2011 2.499 2.499 2.499 2.499 192 +0.00(+0.00%)
Nov 08, 2011 2.460 2.499 2.460 2.499 1,921 -0.00(-0.00%)
Nov 04, 2011 2.460 2.499 2.499 2.499 1,152 +0.00(+0.00%)
Nov 01, 2011 2.499 2.499 2.499 2.499 1,280 +0.06(+2.56%)
Oct 31, 2011 2.444 2.444 2.436 2.436 2,561 -0.02(-0.64%)
Oct 27, 2011 2.421 2.452 2.452 2.452 512 +0.02(+0.67%)
Oct 26, 2011 2.436 2.436 2.319 2.436 5,559 -0.00(-0.03%)
Oct 24, 2011 2.436 2.436 2.436 2.436 640 +0.00(+0.00%)
Oct 20, 2011 2.436 2.436 2.436 2.436 0 +0.00(+0.00%)
Oct 18, 2011 2.436 2.436 2.436 2.436 0 -0.02(-0.95%)
Oct 17, 2011 2.663 2.663 2.428 2.460 1,791 -0.23(-8.43%)
Oct 14, 2011 2.678 2.686 2.663 2.686 599 +0.20(+7.84%)
Oct 06, 2011 2.491 2.491 2.491 2.491 128 +0.03(+1.27%)
Oct 04, 2011 2.460 2.460 2.460 2.460 0 -0.16(-6.25%)
Oct 03, 2011 2.741 2.756 2.624 2.624 783 -0.09(-3.45%)
Sep 30, 2011 2.764 2.764 2.663 2.717 1,152 -0.05(-1.69%)
Sep 29, 2011 2.741 2.764 2.741 2.764 640 +0.10(+3.81%)
Sep 27, 2011 2.686 2.663 2.663 2.663 896 +0.20(+8.25%)
Sep 26, 2011 2.444 2.483 2.444 2.460 1,664 -0.27(-9.74%)
Sep 22, 2011 2.444 2.725 2.725 2.725 896 +0.28(+11.50%)
Sep 21, 2011 2.483 2.499 2.436 2.444 9,159 -0.37(-13.06%)
Sep 19, 2011 2.694 2.811 2.811 2.811 2,561 +0.04(+1.41%)
Sep 16, 2011 2.475 2.877 2.460 2.772 5,961 +0.35(+14.51%)
Aug 31, 2011 2.421 2.421 2.421 2.421 0 +0.00(+0.00%)
Aug 26, 2011 2.378 2.421 2.421 2.421 1,280 -0.35(-12.68%)
Aug 25, 2011 2.842 2.842 2.772 2.772 1,408 +0.34(+13.78%)
Aug 24, 2011 2.452 2.452 2.397 2.436 1,536 -0.02(-0.95%)
Aug 23, 2011 2.452 2.460 2.452 2.460 3,964 +0.08(+3.31%)
Aug 19, 2011 2.460 2.381 2.381 2.381 4,098 -0.08(-3.21%)
Aug 18, 2011 2.343 2.460 2.335 2.460 2,816 +0.00(+0.00%)
Aug 17, 2011 2.452 2.460 2.186 2.460 6,914 +0.08(+3.28%)
Aug 16, 2011 2.382 2.382 2.343 2.382 3,815 -0.00(-0.16%)
Aug 15, 2011 2.678 2.816 2.022 2.385 4,815 -0.27(-10.15%)
Aug 12, 2011 2.631 2.655 2.460 2.655 7,652 +0.27(+11.51%)
Aug 11, 2011 2.186 2.460 2.186 2.381 4,674 +0.23(+10.87%)
Aug 05, 2011 2.147 2.147 2.147 2.147 0 -0.20(-8.33%)
Aug 04, 2011 2.194 2.343 1.929 2.343 5,724 +0.16(+7.14%)
Aug 01, 2011 2.202 2.186 2.186 2.186 1,024 +0.03(+1.45%)
Jul 28, 2011 2.155 2.155 2.155 2.155 512 -0.10(-4.50%)
Jul 26, 2011 2.249 2.257 2.257 2.257 256 -0.03(-1.37%)
Jul 22, 2011 2.186 2.288 2.288 2.288 6,019 +0.10(+4.64%)
Jul 21, 2011 2.194 2.194 2.186 2.186 512 -0.10(-4.44%)
Jul 19, 2011 2.296 2.288 2.288 2.288 1,792 -0.01(-0.34%)
Jul 18, 2011 2.319 2.335 2.296 2.296 512 +0.02(+0.68%)
Jul 15, 2011 2.155 2.280 2.147 2.280 678 -0.09(-3.95%)
Jul 13, 2011 2.405 2.374 2.374 2.374 256 +0.22(+10.15%)
Jul 11, 2011 2.288 2.155 2.155 2.155 896 -0.12(-5.48%)
Jul 07, 2011 2.233 2.280 2.280 2.280 1,280 -0.08(-3.31%)
Jul 06, 2011 2.296 2.694 2.296 2.358 9,375 +0.04(+1.89%)
Jul 05, 2011 2.303 2.447 2.186 2.314 9,861 +0.01(+0.41%)
Jul 01, 2011 2.343 2.343 2.305 2.305 640 -0.03(-1.20%)
Jun 30, 2011 2.311 2.335 2.311 2.333 1,664 +0.01(+0.64%)
Jun 28, 2011 2.202 2.318 2.318 2.318 384 +0.01(+0.30%)
Jun 27, 2011 2.311 2.311 2.311 2.311 128 +0.02(+0.68%)
Jun 24, 2011 2.296 2.467 2.288 2.296 4,194 +0.01(+0.51%)
Jun 23, 2011 2.356 2.433 2.202 2.284 6,603 -0.15(-6.25%)
Jun 22, 2011 2.889 2.889 2.350 2.436 2,817 -0.01(-0.26%)
Jun 21, 2011 2.389 2.561 2.350 2.442 1,792 -0.16(-6.07%)
Jun 17, 2011 2.975 2.600 2.600 2.600 896 +0.17(+7.16%)
Jun 15, 2011 2.436 2.426 2.426 2.426 640 +0.01(+0.57%)
Jun 14, 2011 2.585 2.619 2.343 2.413 9,476 -0.16(-6.36%)
Jun 13, 2011 2.608 2.655 2.343 2.577 19,274 -0.02(-0.60%)
Jun 10, 2011 2.585 2.780 2.577 2.592 9,478 -0.02(-0.90%)
Jun 09, 2011 2.585 2.725 2.577 2.616 4,226 +0.04(+1.52%)
Jun 08, 2011 2.592 2.592 2.577 2.577 4,354 +0.00(+0.00%)
Jun 07, 2011 2.624 2.624 2.577 2.577 2,561 -0.06(-2.19%)
Jun 06, 2011 2.733 2.827 2.635 2.635 7,030 -0.36(-12.14%)
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.