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 )

5.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2022 4.494 4.494 4.375 4.420 3,919 -0.03(-0.78%)
May 27, 2022 4.395 4.489 4.395 4.454 7,626 +0.01(+0.22%)
May 26, 2022 4.356 4.445 4.356 4.445 9,131 +0.09(+2.03%)
May 25, 2022 4.395 4.395 4.356 4.356 1,322 +0.00(+0.00%)
May 24, 2022 4.317 4.395 4.297 4.356 4,763 -0.01(-0.22%)
May 23, 2022 4.474 4.474 4.268 4.366 19,952 -0.08(-1.77%)
May 20, 2022 4.484 4.513 4.445 4.445 3,141 -0.13(-2.79%)
May 19, 2022 4.484 4.582 4.464 4.572 4,676 +0.00(+0.00%)
May 18, 2022 4.592 4.592 3.953 4.572 43,647 -0.03(-0.64%)
May 17, 2022 4.660 4.758 4.523 4.601 12,838 +0.03(+0.64%)
May 16, 2022 4.808 4.832 4.523 4.572 25,349 -0.14(-2.92%)
May 13, 2022 5.122 5.200 4.709 4.709 28,578 -0.49(-9.43%)
May 12, 2022 5.006 5.239 5.006 5.200 3,518 +0.20(+3.92%)
May 11, 2022 5.053 5.131 5.004 5.004 9,512 +0.00(+0.00%)
May 10, 2022 5.014 5.063 4.984 5.004 4,834 +0.05(+0.99%)
May 09, 2022 5.005 5.043 4.906 4.955 16,764 -0.04(-0.79%)
May 06, 2022 4.758 5.072 4.611 4.994 109,576 +0.26(+5.38%)
May 05, 2022 4.327 4.768 4.209 4.739 100,446 +0.69(+16.95%)
May 04, 2022 3.983 4.150 3.875 4.052 23,048 -0.02(-0.48%)
May 03, 2022 4.091 4.111 3.934 4.072 21,879 -0.05(-1.19%)
May 02, 2022 4.189 4.297 4.091 4.121 3,591 -0.01(-0.24%)
Apr 29, 2022 4.209 4.229 4.101 4.131 18,888 -0.04(-0.94%)
Apr 28, 2022 4.529 4.529 4.170 4.170 11,162 -0.14(-3.19%)
Apr 27, 2022 4.686 4.686 4.268 4.307 24,007 -0.14(-3.09%)
Apr 26, 2022 4.513 4.621 4.445 4.445 9,554 -0.17(-3.62%)
Apr 25, 2022 4.670 4.670 4.437 4.611 4,854 -0.12(-2.45%)
Apr 22, 2022 4.719 4.778 4.719 4.727 2,608 -0.05(-1.06%)
Apr 21, 2022 4.832 4.832 4.778 4.778 1,750 -0.06(-1.22%)
Apr 20, 2022 4.680 4.837 4.621 4.837 4,551 +0.19(+4.01%)
Apr 19, 2022 4.494 4.707 4.494 4.651 3,637 +0.04(+0.85%)
Apr 18, 2022 4.631 4.758 4.611 4.611 6,085 -0.08(-1.67%)
Apr 14, 2022 4.817 4.817 4.680 4.690 3,808 -0.14(-2.85%)
Apr 13, 2022 4.773 4.886 4.773 4.827 4,245 +0.18(+3.80%)
Apr 12, 2022 4.826 4.826 4.651 4.651 4,279 -0.11(-2.27%)
Apr 11, 2022 4.886 4.899 4.709 4.758 6,077 -0.15(-3.00%)
Apr 08, 2022 4.798 4.906 4.798 4.906 4,847 +0.01(+0.20%)
Apr 07, 2022 4.915 4.915 4.881 4.896 3,115 +0.08(+1.63%)
Apr 06, 2022 4.965 5.023 4.788 4.817 14,622 -0.16(-3.16%)
Apr 05, 2022 5.004 5.004 4.945 4.974 3,192 -0.06(-1.17%)
Apr 04, 2022 5.063 5.072 5.004 5.033 6,444 -0.02(-0.39%)
Apr 01, 2022 5.151 5.220 5.053 5.053 10,926 -0.17(-3.20%)
Mar 31, 2022 5.239 5.239 5.102 5.220 5,815 +0.12(+2.31%)
Mar 30, 2022 5.200 5.249 5.093 5.102 6,115 -0.02(-0.38%)
Mar 29, 2022 5.190 5.216 5.073 5.122 6,214 +0.06(+1.16%)
Mar 28, 2022 5.204 5.205 5.063 5.063 3,399 -0.07(-1.34%)
Mar 25, 2022 5.234 5.234 5.131 5.131 3,415 +0.03(+0.58%)
Mar 24, 2022 5.200 5.244 5.102 5.102 3,537 -0.13(-2.44%)
Mar 23, 2022 5.063 5.332 5.063 5.229 4,299 +0.13(+2.50%)
Mar 22, 2022 5.053 5.131 5.053 5.102 10,071 +0.00(+0.00%)
Mar 21, 2022 5.102 5.102 5.014 5.102 23,865 +0.00(+0.00%)
Mar 18, 2022 5.014 5.131 4.955 5.102 13,890 +0.01(+0.19%)
Mar 17, 2022 5.072 5.259 5.053 5.092 11,304 -0.01(-0.19%)
Mar 16, 2022 5.112 5.180 5.033 5.102 6,581 +0.05(+0.97%)
Mar 15, 2022 5.033 5.190 4.955 5.053 4,189 +0.09(+1.78%)
Mar 14, 2022 5.102 5.190 4.945 4.965 12,181 -0.26(-4.89%)
Mar 11, 2022 5.043 5.294 5.043 5.220 17,540 +0.25(+4.93%)
Mar 10, 2022 5.004 5.043 4.915 4.974 26,735 -0.05(-0.98%)
Mar 09, 2022 5.004 5.082 4.974 5.023 6,112 +0.02(+0.39%)
Mar 08, 2022 5.210 5.210 4.974 5.004 10,430 +0.00(+0.00%)
Mar 07, 2022 5.102 5.102 5.004 5.004 15,827 -0.09(-1.73%)
Mar 04, 2022 5.328 5.328 4.915 5.092 18,727 -0.07(-1.33%)
Mar 03, 2022 5.243 5.243 5.161 5.161 5,170 -0.04(-0.75%)
Mar 02, 2022 5.239 5.249 5.200 5.200 1,470 +0.03(+0.57%)
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.