Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kingstone Cos Inc (NQ: KINS )

5.060 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.100 5.230 4.980 5.060 24,132 -0.03(-0.59%)
May 23, 2024 4.870 5.170 4.870 5.090 15,852 +0.24(+4.95%)
May 22, 2024 5.000 5.160 4.850 4.850 22,048 -0.19(-3.77%)
May 21, 2024 4.820 5.040 4.680 5.040 49,983 +0.19(+3.92%)
May 20, 2024 4.660 4.850 4.610 4.850 55,085 +0.19(+4.08%)
May 17, 2024 4.620 4.720 4.590 4.660 35,425 +0.01(+0.22%)
May 16, 2024 4.480 4.740 4.480 4.650 70,923 +0.18(+4.03%)
May 15, 2024 4.600 4.670 4.425 4.470 21,035 -0.13(-2.83%)
May 14, 2024 4.760 4.760 4.470 4.600 73,111 +0.59(+14.71%)
May 13, 2024 4.190 4.190 4.010 4.010 39,078 -0.04(-0.99%)
May 10, 2024 4.010 4.100 4.010 4.050 19,256 +0.01(+0.25%)
May 09, 2024 4.020 4.130 4.010 4.040 10,415 -0.05(-1.22%)
May 08, 2024 4.050 4.320 4.010 4.090 21,371 +0.08(+2.00%)
May 07, 2024 4.150 4.170 4.010 4.010 21,583 -0.09(-2.20%)
May 06, 2024 4.230 4.240 4.100 4.100 29,556 -0.13(-3.07%)
May 03, 2024 4.162 4.350 4.120 4.230 33,803 -0.06(-1.40%)
May 02, 2024 4.470 4.650 4.180 4.290 61,927 -0.01(-0.23%)
May 01, 2024 4.620 4.620 4.190 4.300 29,016 -0.20(-4.44%)
Apr 30, 2024 4.375 4.780 4.375 4.500 27,523 -0.07(-1.53%)
Apr 29, 2024 4.670 4.819 4.539 4.570 46,665 +0.17(+3.86%)
Apr 26, 2024 4.079 4.430 4.061 4.400 21,631 +0.37(+9.18%)
Apr 25, 2024 4.200 4.250 4.012 4.030 5,703 -0.17(-4.05%)
Apr 24, 2024 4.320 4.320 4.030 4.200 17,460 -0.00(-0.12%)
Apr 23, 2024 4.160 4.290 4.000 4.205 18,768 -0.05(-1.29%)
Apr 22, 2024 4.020 4.390 4.010 4.260 8,319 +0.24(+5.97%)
Apr 19, 2024 3.930 4.100 3.930 4.020 33,980 +0.03(+0.75%)
Apr 18, 2024 4.153 4.310 3.960 3.990 27,042 -0.20(-4.77%)
Apr 17, 2024 4.200 4.470 4.060 4.190 10,361 -0.05(-1.18%)
Apr 16, 2024 4.250 4.250 4.185 4.240 1,603 +0.13(+3.16%)
Apr 15, 2024 4.340 4.470 4.080 4.110 13,116 -0.09(-2.14%)
Apr 12, 2024 4.190 4.370 4.150 4.200 3,768 -0.05(-1.18%)
Apr 11, 2024 4.450 4.450 4.122 4.250 9,362 -0.19(-4.28%)
Apr 10, 2024 4.360 4.450 4.090 4.440 62,591 +0.03(+0.68%)
Apr 09, 2024 4.410 4.510 4.350 4.410 15,640 -0.02(-0.45%)
Apr 08, 2024 4.160 4.580 4.150 4.430 12,563 +0.10(+2.31%)
Apr 05, 2024 4.530 4.530 4.183 4.330 19,986 -0.15(-3.35%)
Apr 04, 2024 4.490 4.720 4.290 4.480 13,076 -0.12(-2.61%)
Apr 03, 2024 4.710 4.730 4.600 4.600 18,169 -0.05(-1.07%)
Apr 02, 2024 4.710 4.750 4.600 4.650 15,455 +0.05(+1.09%)
Apr 01, 2024 4.400 4.655 4.240 4.600 20,723 +0.15(+3.37%)
Mar 28, 2024 4.140 4.500 4.060 4.450 108,128 +0.56(+14.40%)
Mar 27, 2024 3.790 3.890 3.790 3.890 9,896 +0.05(+1.30%)
Mar 26, 2024 3.870 3.870 3.840 3.840 15,224 +0.00(+0.00%)
Mar 25, 2024 3.910 3.930 3.800 3.840 30,780 -0.06(-1.54%)
Mar 22, 2024 3.890 3.999 3.720 3.900 33,278 +0.03(+0.78%)
Mar 21, 2024 4.050 4.080 3.870 3.870 20,123 +0.02(+0.52%)
Mar 20, 2024 3.970 4.038 3.850 3.850 10,302 -0.06(-1.53%)
Mar 19, 2024 4.090 4.100 3.910 3.910 59,256 -0.06(-1.51%)
Mar 18, 2024 4.030 4.100 3.879 3.970 7,573 +0.02(+0.51%)
Mar 15, 2024 3.910 4.270 3.910 3.950 45,551 +0.12(+3.13%)
Mar 14, 2024 3.900 4.180 3.830 3.830 27,019 +0.02(+0.52%)
Mar 13, 2024 3.960 3.990 3.800 3.810 11,397 +0.01(+0.26%)
Mar 12, 2024 3.760 3.990 3.726 3.800 36,387 +0.08(+2.15%)
Mar 11, 2024 3.630 3.760 3.630 3.720 8,449 -0.01(-0.40%)
Mar 08, 2024 3.700 3.770 3.700 3.735 2,564 +0.08(+2.33%)
Mar 07, 2024 3.600 3.870 3.600 3.650 4,729 -0.02(-0.62%)
Mar 06, 2024 3.705 3.820 3.622 3.673 2,992 -0.04(-1.01%)
Mar 05, 2024 3.640 3.750 3.640 3.710 4,570 +0.02(+0.54%)
Mar 04, 2024 3.790 3.790 3.580 3.690 12,434 -0.07(-1.86%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.