Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Kingstone Cos Inc (NQ: KINS )

9.080 +0.120 (+1.34%)
Streaming Delayed Price Updated: 10:21 AM EDT, Sep 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 10, 2024 8.920 9.070 8.250 8.960 533,766 +0.03(+0.34%)
Sep 09, 2024 8.690 9.240 8.500 8.930 213,971 -0.10(-1.11%)
Sep 06, 2024 9.420 9.487 8.700 9.030 164,883 -0.39(-4.14%)
Sep 05, 2024 9.170 9.600 8.880 9.420 163,842 +0.30(+3.29%)
Sep 04, 2024 9.000 9.270 8.855 9.120 108,461 +0.08(+0.88%)
Sep 03, 2024 8.840 9.670 8.805 9.040 244,067 +0.32(+3.67%)
Aug 30, 2024 8.620 8.945 8.390 8.720 131,123 +0.03(+0.35%)
Aug 29, 2024 9.480 9.480 8.630 8.690 168,968 -0.80(-8.43%)
Aug 28, 2024 9.200 9.720 8.860 9.490 219,694 +0.19(+2.04%)
Aug 27, 2024 9.580 9.820 8.800 9.300 207,484 -0.30(-3.12%)
Aug 26, 2024 9.590 10.05 9.500 9.600 262,719 +0.24(+2.56%)
Aug 23, 2024 8.410 9.510 8.110 9.360 499,349 +0.92(+10.90%)
Aug 22, 2024 9.810 10.00 8.220 8.440 716,825 -1.56(-15.60%)
Aug 21, 2024 11.35 11.41 9.650 10.00 281,767 -1.47(-12.82%)
Aug 20, 2024 11.80 11.82 10.11 11.47 210,538 -0.45(-3.78%)
Aug 19, 2024 10.71 12.41 10.51 11.92 515,848 +1.81(+17.90%)
Aug 16, 2024 9.220 10.61 9.220 10.11 293,235 +0.93(+10.13%)
Aug 15, 2024 8.650 9.180 8.290 9.180 127,270 +0.85(+10.20%)
Aug 14, 2024 8.500 8.780 8.020 8.330 63,929 -0.05(-0.60%)
Aug 13, 2024 8.250 8.690 7.600 8.380 230,697 +0.88(+11.73%)
Aug 12, 2024 7.460 8.100 7.130 7.500 179,773 +0.15(+2.04%)
Aug 09, 2024 7.140 7.490 7.140 7.350 56,003 +0.27(+3.81%)
Aug 08, 2024 7.680 7.690 6.930 7.080 99,769 -0.50(-6.60%)
Aug 07, 2024 7.450 7.930 7.370 7.580 84,740 +0.23(+3.13%)
Aug 06, 2024 6.870 8.120 6.860 7.350 159,993 +0.53(+7.77%)
Aug 05, 2024 6.430 7.270 6.270 6.820 146,167 +0.07(+1.04%)
Aug 02, 2024 6.540 7.014 6.262 6.750 83,454 +0.10(+1.50%)
Aug 01, 2024 7.030 7.030 6.490 6.650 56,384 -0.41(-5.81%)
Jul 31, 2024 7.600 7.720 6.900 7.060 108,878 -0.40(-5.36%)
Jul 30, 2024 7.290 7.900 7.290 7.460 94,172 +0.44(+6.27%)
Jul 29, 2024 7.240 7.980 6.690 7.020 240,127 +0.49(+7.50%)
Jul 26, 2024 6.370 6.800 6.270 6.530 47,349 +0.21(+3.32%)
Jul 25, 2024 6.190 6.490 6.020 6.320 35,768 +0.17(+2.76%)
Jul 24, 2024 6.320 6.543 5.920 6.150 45,057 -0.18(-2.84%)
Jul 23, 2024 5.980 6.371 5.690 6.330 81,521 +0.46(+7.84%)
Jul 22, 2024 5.200 6.060 5.200 5.870 212,232 +1.03(+21.28%)
Jul 19, 2024 4.820 5.000 4.820 4.840 15,615 -0.06(-1.22%)
Jul 18, 2024 4.940 5.070 4.790 4.900 27,875 -0.05(-1.01%)
Jul 17, 2024 4.850 4.970 4.820 4.950 35,994 +0.10(+2.06%)
Jul 16, 2024 4.950 4.950 4.780 4.850 33,269 +0.07(+1.46%)
Jul 15, 2024 4.740 4.939 4.720 4.780 42,774 -0.06(-1.24%)
Jul 12, 2024 4.730 4.933 4.730 4.840 42,694 +0.05(+1.04%)
Jul 11, 2024 4.870 4.930 4.740 4.790 60,960 -0.06(-1.24%)
Jul 10, 2024 4.891 4.990 4.650 4.850 49,800 -0.01(-0.21%)
Jul 09, 2024 4.925 4.984 4.860 4.860 12,212 +0.00(+0.00%)
Jul 08, 2024 4.930 5.000 4.860 4.860 12,547 -0.02(-0.41%)
Jul 05, 2024 4.840 4.880 4.760 4.880 11,838 +0.03(+0.62%)
Jul 03, 2024 5.000 5.000 4.820 4.850 7,388 -0.04(-0.82%)
Jul 02, 2024 5.000 5.090 4.890 4.890 14,418 -0.11(-2.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.