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 )

4.840 -0.010 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Sep 30, 2014 6.448 6.585 6.448 6.537 179,191 +0.09(+1.38%)
Sep 29, 2014 6.448 6.480 6.448 6.448 15,201 +0.00(+0.00%)
Sep 26, 2014 6.456 6.496 6.424 6.448 42,616 +0.06(+1.01%)
Sep 25, 2014 6.343 6.464 6.311 6.383 27,896 -0.01(-0.13%)
Sep 24, 2014 6.456 6.488 6.303 6.391 34,575 -0.04(-0.63%)
Sep 23, 2014 6.424 6.440 6.400 6.432 6,398 +0.01(+0.13%)
Sep 22, 2014 6.464 6.464 6.365 6.424 9,138 -0.04(-0.62%)
Sep 19, 2014 6.480 6.521 6.359 6.464 23,688 -0.11(-1.72%)
Sep 18, 2014 6.464 6.585 6.383 6.577 18,561 +0.11(+1.75%)
Sep 17, 2014 6.424 6.529 6.383 6.464 14,156 +0.07(+1.14%)
Sep 16, 2014 6.463 6.464 6.383 6.391 2,665 -0.07(-1.12%)
Sep 15, 2014 6.577 6.577 6.359 6.464 23,088 -0.02(-0.37%)
Sep 12, 2014 6.545 6.585 6.472 6.488 15,591 -0.06(-0.86%)
Sep 11, 2014 6.529 6.626 6.529 6.545 17,654 +0.10(+1.50%)
Sep 10, 2014 6.456 6.658 6.408 6.448 16,865 -0.02(-0.25%)
Sep 09, 2014 6.416 6.496 6.416 6.464 9,056 +0.06(+0.88%)
Sep 08, 2014 6.359 6.448 6.278 6.408 26,980 +0.14(+2.19%)
Sep 05, 2014 6.222 6.270 6.141 6.270 37,612 +0.09(+1.44%)
Sep 04, 2014 5.947 6.181 5.947 6.181 31,191 +0.24(+4.08%)
Sep 03, 2014 5.923 5.979 5.971 5.939 33,730 -0.03(-0.54%)
Sep 02, 2014 5.915 5.971 5.874 5.971 8,065 +0.06(+0.96%)
Aug 29, 2014 5.818 5.915 5.915 5.915 33,662 +0.13(+2.23%)
Aug 28, 2014 5.818 5.818 5.705 5.785 28,525 -0.03(-0.56%)
Aug 27, 2014 5.769 5.858 5.753 5.818 35,351 +0.08(+1.41%)
Aug 26, 2014 5.697 5.769 5.681 5.737 49,444 +0.04(+0.70%)
Aug 25, 2014 5.729 5.737 5.681 5.697 40,847 -0.01(-0.14%)
Aug 22, 2014 5.713 5.737 5.697 5.705 22,495 +0.00(+0.00%)
Aug 21, 2014 5.697 5.721 5.665 5.705 11,917 +0.01(+0.14%)
Aug 20, 2014 5.713 5.713 5.687 5.697 11,638 -0.06(-1.11%)
Aug 19, 2014 5.817 5.817 5.737 5.761 2,400 -0.04(-0.69%)
Aug 18, 2014 5.733 5.801 5.697 5.801 6,585 +0.10(+1.79%)
Aug 15, 2014 5.753 5.817 5.697 5.699 1,483 +0.03(+0.61%)
Aug 14, 2014 5.753 5.753 5.657 5.665 11,352 -0.11(-1.95%)
Aug 13, 2014 5.617 5.817 5.617 5.777 54,974 +0.32(+5.88%)
Aug 12, 2014 5.601 5.601 5.446 5.456 1,839 +0.06(+1.04%)
Aug 11, 2014 5.456 5.456 5.385 5.400 6,115 +0.06(+1.05%)
Aug 08, 2014 5.376 5.376 5.264 5.344 9,385 -0.05(-0.89%)
Aug 07, 2014 5.392 5.392 5.392 5.392 545 +0.00(+0.00%)
Aug 06, 2014 5.424 5.432 5.384 5.392 15,939 -0.03(-0.59%)
Aug 05, 2014 5.416 5.480 5.416 5.424 9,788 +0.00(+0.00%)
Aug 04, 2014 5.440 5.511 5.424 5.424 12,080 -0.06(-1.17%)
Aug 01, 2014 5.504 5.504 5.440 5.488 7,469 -0.01(-0.15%)
Jul 31, 2014 5.456 5.528 5.456 5.496 7,506 +0.03(+0.59%)
Jul 30, 2014 5.496 5.500 5.464 5.464 9,490 -0.07(-1.30%)
Jul 29, 2014 5.593 5.601 5.536 5.536 4,379 -0.05(-0.96%)
Jul 28, 2014 5.480 5.590 5.536 5.590 1,608 +0.05(+0.97%)
Jul 25, 2014 5.601 5.601 5.464 5.536 18,618 -0.03(-0.58%)
Jul 24, 2014 5.480 5.568 5.480 5.568 9,260 +0.09(+1.55%)
Jul 23, 2014 5.512 5.536 5.483 5.483 11,800 -0.02(-0.38%)
Jul 22, 2014 5.617 5.617 5.496 5.504 9,616 -0.08(-1.44%)
Jul 21, 2014 5.673 5.761 5.576 5.584 5,640 +0.01(+0.14%)
Jul 18, 2014 5.610 5.649 5.576 5.576 2,533 -0.06(-1.14%)
Jul 17, 2014 5.552 5.641 5.552 5.641 6,811 +0.09(+1.59%)
Jul 16, 2014 5.617 5.617 5.544 5.552 16,126 -0.06(-1.14%)
Jul 15, 2014 5.777 5.777 5.536 5.617 12,125 -0.14(-2.51%)
Jul 14, 2014 5.609 5.785 5.609 5.761 3,647 +0.22(+4.06%)
Jul 11, 2014 5.584 5.649 5.536 5.536 6,634 -0.06(-1.00%)
Jul 10, 2014 5.584 5.633 5.584 5.593 4,778 +0.01(+0.14%)
Jul 09, 2014 5.593 5.737 5.496 5.584 39,934 +0.09(+1.61%)
Jul 08, 2014 5.528 5.528 5.416 5.496 16,498 -0.03(-0.58%)
Jul 07, 2014 5.280 5.528 5.256 5.528 40,305 +0.15(+2.84%)
Jul 03, 2014 5.247 5.376 5.376 5.376 4,611 +0.03(+0.60%)
Jul 02, 2014 5.264 5.376 5.264 5.344 8,078 +0.09(+1.68%)
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.