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

- Apartments

Recent Quotes

My Watchlist

Indicators

Kingstone Cos Inc (NQ: KINS )

4.930 -0.110 (-2.18%)

Streaming Delayed Price Updated: 11:46 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.070	4.250	3.766	3.766	2,936	-0.30(-7.31%)
May 30, 2012	4.094	4.094	3.609	4.062	5,342	+0.21(+5.52%)
May 29, 2012	3.828	4.789	3.523	3.850	28,035	+0.37(+10.74%)
May 25, 2012	3.461	3.476	3.367	3.476	3,488	+0.04(+1.14%)
May 24, 2012	3.367	3.476	3.367	3.437	11,901	+0.08(+2.33%)
May 23, 2012	3.430	3.430	3.320	3.359	9,771	-0.02(-0.69%)
May 22, 2012	3.508	3.515	3.359	3.383	7,104	-0.12(-3.46%)
May 21, 2012	3.695	3.703	3.394	3.504	7,963	+0.13(+3.77%)
May 18, 2012	3.695	3.906	3.320	3.376	26,864	-0.15(-4.19%)
May 17, 2012	3.125	3.905	2.977	3.524	23,766	+0.60(+20.61%)
May 15, 2012	2.867	2.922	2.922	2.922	5,504	-0.11(-3.61%)
May 09, 2012	3.008	3.031	3.031	3.031	512	+0.07(+2.37%)
May 08, 2012	2.937	2.961	2.937	2.961	1,920	+0.16(+5.87%)
May 07, 2012	2.976	2.976	2.734	2.797	6,784	-0.02(-0.83%)
May 04, 2012	3.039	3.094	2.820	2.820	1,984	-0.11(-3.73%)
May 03, 2012	2.992	3.281	2.930	2.930	4,224	-0.12(-4.09%)
May 02, 2012	2.992	3.164	2.992	3.055	9,331	+0.06(+2.09%)
May 01, 2012	2.976	2.992	2.828	2.992	1,495	-0.05(-1.79%)
Apr 30, 2012	2.937	3.047	2.930	3.047	4,835	+0.12(+4.00%)
Apr 27, 2012	2.851	2.945	2.851	2.930	37,636	+0.12(+4.17%)
Apr 26, 2012	2.812	2.812	2.812	2.812	384	-0.02(-0.83%)
Apr 25, 2012	2.828	2.836	2.719	2.836	2,880	-0.02(-0.55%)
Apr 23, 2012	2.851	2.851	2.851	2.851	4,224	+0.00(+0.00%)
Apr 20, 2012	2.851	2.851	2.828	2.851	2,560	+0.17(+6.41%)
Apr 19, 2012	2.578	2.684	2.570	2.680	5,752	+0.11(+4.26%)
Apr 18, 2012	2.734	2.891	2.570	2.570	16,033	-0.25(-8.86%)
Apr 17, 2012	2.836	2.836	2.656	2.820	2,918	+0.00(+0.00%)
Apr 16, 2012	2.828	2.841	2.656	2.820	11,323	-0.02(-0.82%)
Apr 13, 2012	2.844	2.844	2.812	2.844	2,560	-0.01(-0.27%)
Apr 12, 2012	2.851	2.851	2.851	2.851	128	+0.00(+0.00%)
Apr 11, 2012	2.851	2.851	2.851	2.851	128	+0.06(+2.24%)
Apr 10, 2012	2.891	2.891	2.641	2.789	3,968	-0.12(-4.03%)
Apr 09, 2012	2.719	2.930	2.570	2.906	15,406	+0.05(+1.92%)
Apr 05, 2012	2.656	2.851	2.656	2.851	13,241	+0.19(+7.04%)
Apr 04, 2012	2.664	2.734	2.609	2.664	17,408	-0.01(-0.29%)
Apr 03, 2012	2.578	2.672	2.484	2.672	12,019	+0.09(+3.64%)
Apr 02, 2012	2.539	2.594	2.508	2.578	24,727	+0.09(+3.77%)
Mar 30, 2012	2.672	2.734	2.328	2.484	239,471	-0.17(-6.47%)
Mar 28, 2012	2.656	2.656	2.656	2.656	1,536	-0.00(-0.03%)
Mar 26, 2012	2.657	2.657	2.657	2.657	256	-0.01(-0.56%)
Mar 23, 2012	2.672	2.672	2.672	2.672	1,280	+0.00(+0.00%)
Mar 22, 2012	2.672	2.672	2.672	2.672	135	+0.02(+0.59%)
Mar 21, 2012	2.672	2.672	2.656	2.656	3,328	-0.01(-0.29%)
Mar 20, 2012	2.664	2.664	2.664	2.664	130	+0.01(+0.29%)
Mar 19, 2012	2.672	2.695	2.656	2.656	3,535	-0.02(-0.58%)
Mar 16, 2012	2.656	2.672	2.656	2.672	4,482	+0.01(+0.29%)
Mar 14, 2012	2.634	2.664	2.664	2.664	3,840	+0.09(+3.33%)
Mar 13, 2012	2.586	2.586	2.578	2.578	1,569	+0.04(+1.49%)
Mar 12, 2012	2.672	2.672	2.539	2.540	2,028	-0.12(-4.64%)
Mar 09, 2012	2.539	2.664	2.539	2.664	4,358	+0.12(+4.92%)
Mar 08, 2012	2.523	2.539	2.523	2.539	1,920	+0.00(+0.02%)
Mar 07, 2012	2.422	2.538	2.422	2.538	1,333	+0.03(+1.22%)
Mar 05, 2012	2.508	2.508	2.508	2.508	128	-0.03(-1.23%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Kingstone Cos Inc (NQ: KINS )

Historical Prices