Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingstone Cos Inc (NQ: KINS )

4.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Oct 31, 2012 3.859 3.859 3.672 3.672 10,887 -0.16(-4.08%)
Oct 26, 2012 3.906 3.828 3.828 3.828 3,712 -0.10(-2.58%)
Oct 25, 2012 3.930 3.945 3.930 3.930 4,684 -0.05(-1.18%)
Oct 24, 2012 4.109 4.210 3.961 3.976 9,801 -0.05(-1.16%)
Oct 23, 2012 4.328 4.328 4.000 4.023 24,384 -0.30(-7.04%)
Oct 19, 2012 4.344 4.344 4.109 4.328 7,593 -0.09(-2.12%)
Oct 18, 2012 4.320 4.422 4.320 4.422 896 +0.01(+0.18%)
Oct 17, 2012 4.109 4.453 4.109 4.414 2,496 +0.12(+2.73%)
Oct 15, 2012 4.453 4.297 4.297 4.297 9,344 -0.16(-3.69%)
Oct 12, 2012 4.047 4.469 4.016 4.462 704 +0.24(+5.76%)
Oct 11, 2012 4.086 4.344 4.086 4.219 5,888 -0.05(-1.11%)
Oct 10, 2012 4.281 4.289 4.266 4.266 1,280 +0.14(+3.42%)
Oct 09, 2012 3.922 4.125 3.898 4.125 1,280 -0.05(-1.31%)
Oct 08, 2012 4.297 4.297 4.180 4.180 437 -0.10(-2.37%)
Oct 05, 2012 3.961 4.297 3.961 4.281 3,466 +0.01(+0.18%)
Oct 04, 2012 4.297 4.539 3.758 4.273 10,593 -0.13(-3.01%)
Oct 03, 2012 4.453 4.570 4.398 4.406 6,416 -0.08(-1.74%)
Oct 02, 2012 3.945 4.875 3.945 4.484 8,933 +0.62(+15.96%)
Oct 01, 2012 3.992 3.992 3.867 3.867 1,255 -0.11(-2.75%)
Sep 28, 2012 3.891 3.976 3.891 3.976 573 +0.07(+1.80%)
Sep 27, 2012 4.023 4.023 3.906 3.906 6,990 +0.02(+0.40%)
Sep 26, 2012 3.898 3.898 3.891 3.891 4,373 -0.08(-1.97%)
Sep 25, 2012 3.906 4.016 3.891 3.969 3,456 +0.09(+2.42%)
Sep 24, 2012 3.867 3.906 3.867 3.875 14,283 +0.01(+0.20%)
Sep 21, 2012 3.875 3.875 3.867 3.867 4,096 +0.02(+0.41%)
Sep 19, 2012 3.828 3.851 3.851 3.851 6,400 +0.04(+1.02%)
Sep 18, 2012 3.789 3.812 3.789 3.812 742 +0.02(+0.41%)
Sep 17, 2012 3.719 3.797 3.711 3.797 512 +0.03(+0.83%)
Sep 14, 2012 3.703 3.812 3.703 3.766 7,321 +0.05(+1.47%)
Sep 13, 2012 3.695 3.828 3.695 3.711 1,381 +0.01(+0.21%)
Sep 12, 2012 3.750 3.750 3.703 3.703 865 -0.06(-1.69%)
Sep 11, 2012 3.703 3.767 3.703 3.767 1,152 +0.08(+2.15%)
Sep 10, 2012 3.703 3.703 3.687 3.687 640 +0.00(+0.00%)
Sep 07, 2012 3.680 3.716 3.672 3.687 4,483 -0.04(-1.05%)
Sep 06, 2012 3.734 3.734 3.726 3.726 2,572 +0.05(+1.49%)
Sep 05, 2012 3.523 3.734 3.523 3.672 15,291 -0.06(-1.57%)
Sep 04, 2012 3.726 3.750 3.680 3.730 5,958 -0.14(-3.54%)
Aug 31, 2012 3.766 3.867 3.766 3.867 1,280 +0.16(+4.21%)
Aug 30, 2012 3.867 3.867 3.711 3.711 10,029 -0.18(-4.62%)
Aug 29, 2012 3.812 3.906 3.781 3.891 22,916 +0.05(+1.22%)
Aug 27, 2012 3.851 3.851 3.828 3.844 2,675 -0.06(-1.60%)
Aug 24, 2012 3.906 3.906 3.898 3.906 6,459 +0.02(+0.60%)
Aug 23, 2012 3.844 4.062 3.828 3.883 12,978 -0.02(-0.56%)
Aug 22, 2012 3.906 3.906 3.891 3.905 11,489 +0.08(+2.02%)
Aug 21, 2012 3.812 3.828 3.812 3.827 3,892 -0.01(-0.22%)
Aug 20, 2012 3.891 3.891 3.711 3.836 5,779 -0.06(-1.60%)
Aug 17, 2012 4.101 4.492 3.711 3.898 33,566 -0.16(-4.04%)
Aug 16, 2012 3.906 4.141 3.869 4.062 7,736 +0.17(+4.42%)
Aug 15, 2012 4.219 4.508 3.625 3.891 33,518 -0.62(-13.84%)
Aug 14, 2012 4.445 4.883 4.445 4.516 7,754 -0.16(-3.34%)
Aug 13, 2012 4.226 4.687 4.226 4.672 14,621 -0.17(-3.55%)
Aug 10, 2012 4.844 4.875 4.500 4.844 5,492 +0.00(+0.00%)
Aug 09, 2012 4.328 4.867 4.328 4.844 11,497 -0.04(-0.80%)
Aug 08, 2012 4.883 4.883 4.883 4.883 384 +0.04(+0.81%)
Aug 07, 2012 4.719 4.844 4.687 4.844 832 -0.09(-1.74%)
Aug 06, 2012 4.719 4.930 4.492 4.930 3,868 +0.03(+0.64%)
Aug 03, 2012 4.976 5.156 4.328 4.898 13,915 -0.30(-5.71%)
Aug 02, 2012 4.898 5.195 4.898 5.195 7,325 +0.29(+5.89%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.