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, 2019 7.866 7.875 7.681 7.793 36,733 -0.09(-1.16%)
Sep 27, 2019 7.976 8.021 7.839 7.884 13,010 -0.12(-1.49%)
Sep 26, 2019 7.939 8.003 7.837 8.003 11,673 +0.13(+1.63%)
Sep 25, 2019 7.912 8.076 7.775 7.875 38,990 -0.10(-1.26%)
Sep 24, 2019 7.957 7.987 7.866 7.976 14,380 +0.04(+0.46%)
Sep 23, 2019 8.140 8.159 7.811 7.939 40,700 -0.21(-2.58%)
Sep 20, 2019 8.195 8.250 8.058 8.150 30,722 -0.04(-0.45%)
Sep 19, 2019 8.332 8.442 8.186 8.186 33,520 -0.07(-0.89%)
Sep 18, 2019 8.131 8.438 8.082 8.259 51,943 +0.21(+2.61%)
Sep 17, 2019 7.930 8.204 7.839 8.049 37,076 -0.09(-1.12%)
Sep 16, 2019 8.086 8.342 8.040 8.140 16,809 +0.05(+0.68%)
Sep 13, 2019 8.433 8.534 8.086 8.086 82,873 -0.31(-3.70%)
Sep 12, 2019 8.378 8.415 8.159 8.396 31,566 +0.07(+0.88%)
Sep 11, 2019 8.067 8.323 8.031 8.323 43,502 +0.32(+4.00%)
Sep 10, 2019 7.957 8.067 7.884 8.003 21,808 +0.05(+0.57%)
Sep 09, 2019 7.528 7.957 7.528 7.957 41,495 +0.43(+5.71%)
Sep 06, 2019 7.436 7.573 7.436 7.528 19,788 +0.03(+0.37%)
Sep 05, 2019 7.409 7.500 7.372 7.500 42,395 +0.10(+1.36%)
Sep 04, 2019 7.445 7.491 7.336 7.400 20,143 -0.05(-0.74%)
Sep 03, 2019 7.326 7.569 7.281 7.454 36,642 +0.05(+0.74%)
Aug 30, 2019 7.482 7.546 7.390 7.400 69,972 -0.08(-1.10%)
Aug 29, 2019 7.482 7.528 7.308 7.482 34,839 +0.02(+0.28%)
Aug 28, 2019 7.334 7.525 7.334 7.461 25,000 +0.06(+0.86%)
Aug 27, 2019 7.425 7.616 7.271 7.398 30,548 -0.01(-0.12%)
Aug 26, 2019 7.307 7.434 7.243 7.407 31,338 +0.12(+1.62%)
Aug 23, 2019 7.325 7.398 7.180 7.289 34,593 -0.04(-0.50%)
Aug 22, 2019 7.443 7.461 7.280 7.325 43,695 -0.06(-0.86%)
Aug 21, 2019 7.352 7.443 7.271 7.389 16,581 +0.04(+0.49%)
Aug 20, 2019 7.361 7.443 7.189 7.352 29,272 -0.07(-0.98%)
Aug 19, 2019 7.425 7.470 7.298 7.425 27,904 +0.12(+1.61%)
Aug 16, 2019 7.171 7.525 7.171 7.307 35,804 +0.16(+2.29%)
Aug 15, 2019 7.098 7.234 6.944 7.144 63,450 +0.04(+0.51%)
Aug 14, 2019 7.098 7.171 6.998 7.107 59,983 -0.10(-1.39%)
Aug 13, 2019 7.135 7.289 7.026 7.207 64,765 +0.04(+0.51%)
Aug 12, 2019 7.171 7.198 7.026 7.171 53,141 +0.04(+0.51%)
Aug 09, 2019 7.080 7.162 6.835 7.135 89,457 +0.04(+0.51%)
Aug 08, 2019 7.225 7.498 7.098 7.098 34,412 -0.12(-1.64%)
Aug 07, 2019 6.962 7.325 6.808 7.216 62,147 +0.21(+2.98%)
Aug 06, 2019 7.198 7.234 6.880 7.007 181,898 -0.22(-3.02%)
Aug 05, 2019 7.534 7.588 7.080 7.225 236,207 -0.41(-5.35%)
Aug 02, 2019 7.570 7.652 7.498 7.634 46,711 +0.00(+0.00%)
Aug 01, 2019 7.679 7.697 7.552 7.634 56,093 -0.06(-0.83%)
Jul 31, 2019 7.915 8.024 7.625 7.697 38,182 -0.16(-2.08%)
Jul 30, 2019 7.498 7.861 7.498 7.861 44,779 +0.34(+4.59%)
Jul 29, 2019 7.652 7.806 7.470 7.516 53,583 -0.09(-1.19%)
Jul 26, 2019 7.625 7.870 7.596 7.606 41,533 +0.02(+0.24%)
Jul 25, 2019 7.552 7.715 7.534 7.588 58,338 +0.02(+0.24%)
Jul 24, 2019 7.479 7.697 7.434 7.570 54,590 +0.05(+0.60%)
Jul 23, 2019 7.606 7.670 7.446 7.525 84,046 -0.07(-0.96%)
Jul 22, 2019 8.060 8.219 7.579 7.597 97,642 -0.44(-5.42%)
Jul 19, 2019 7.960 8.033 7.897 8.033 66,872 +0.11(+1.37%)
Jul 18, 2019 8.088 8.110 7.852 7.924 66,814 -0.13(-1.58%)
Jul 17, 2019 8.151 8.292 8.051 8.051 160,389 -0.05(-0.56%)
Jul 16, 2019 8.042 8.206 8.042 8.097 129,642 +0.10(+1.25%)
Jul 15, 2019 7.988 8.187 7.933 7.997 48,505 +0.02(+0.23%)
Jul 12, 2019 7.955 8.060 7.762 7.979 57,177 +0.02(+0.23%)
Jul 11, 2019 8.097 8.142 7.915 7.960 68,726 -0.14(-1.68%)
Jul 10, 2019 8.296 8.296 8.079 8.097 64,250 -0.17(-2.09%)
Jul 09, 2019 8.396 8.614 8.124 8.269 71,315 -0.15(-1.83%)
Jul 08, 2019 8.215 8.460 8.124 8.423 106,051 +0.27(+3.34%)
Jul 05, 2019 8.342 8.342 8.128 8.151 28,754 -0.25(-3.02%)
Jul 03, 2019 8.215 8.460 8.206 8.405 44,948 +0.15(+1.87%)
Jul 02, 2019 8.124 8.260 8.106 8.251 56,074 +0.19(+2.36%)
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.