Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Kingsway Financial Services (NY: KFS )

8.340 +0.040 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.300 8.350 8.200 8.340 40,973 +0.04(+0.48%)
Mar 27, 2024 8.400 8.400 8.190 8.300 44,464 -0.09(-1.07%)
Mar 26, 2024 8.450 8.450 8.365 8.390 10,949 -0.08(-0.94%)
Mar 25, 2024 8.480 8.680 8.350 8.470 29,247 +0.07(+0.83%)
Mar 22, 2024 8.520 8.620 8.300 8.400 39,022 -0.08(-0.94%)
Mar 21, 2024 8.610 8.610 8.320 8.480 33,409 -0.11(-1.28%)
Mar 20, 2024 8.330 8.590 8.330 8.590 31,214 +0.15(+1.78%)
Mar 19, 2024 8.550 8.550 8.320 8.440 17,310 -0.11(-1.29%)
Mar 18, 2024 8.340 8.680 8.340 8.550 25,166 +0.13(+1.54%)
Mar 15, 2024 8.320 8.470 8.115 8.420 104,143 +0.04(+0.48%)
Mar 14, 2024 8.560 8.610 8.230 8.380 35,889 -0.15(-1.76%)
Mar 13, 2024 8.620 8.640 8.442 8.530 18,848 -0.14(-1.61%)
Mar 12, 2024 8.750 8.750 8.650 8.670 29,038 -0.07(-0.80%)
Mar 11, 2024 8.750 8.780 8.650 8.740 27,176 -0.06(-0.68%)
Mar 08, 2024 8.990 8.990 8.760 8.800 35,721 -0.19(-2.11%)
Mar 07, 2024 9.281 9.281 8.940 8.990 31,390 -0.33(-3.54%)
Mar 06, 2024 9.350 9.450 9.240 9.320 20,029 +0.02(+0.22%)
Mar 05, 2024 9.250 9.405 9.170 9.300 24,859 +0.05(+0.54%)
Mar 04, 2024 9.410 9.480 9.220 9.250 28,034 -0.09(-0.96%)
Mar 01, 2024 8.880 9.340 8.750 9.340 28,558 +0.52(+5.90%)
Feb 29, 2024 8.830 8.880 8.650 8.820 41,591 +0.09(+1.03%)
Feb 28, 2024 8.690 8.850 8.690 8.730 14,393 -0.05(-0.57%)
Feb 27, 2024 8.740 8.870 8.674 8.780 10,321 +0.08(+0.92%)
Feb 26, 2024 8.610 8.700 8.527 8.700 11,736 +0.16(+1.87%)
Feb 23, 2024 8.630 8.630 8.440 8.540 13,002 +0.04(+0.47%)
Feb 22, 2024 8.540 8.540 8.400 8.500 11,230 -0.10(-1.16%)
Feb 21, 2024 8.640 8.640 8.490 8.600 18,943 +0.01(+0.12%)
Feb 20, 2024 8.730 8.829 8.580 8.590 26,303 -0.11(-1.26%)
Feb 16, 2024 8.810 8.870 8.650 8.700 41,948 -0.06(-0.68%)
Feb 15, 2024 8.300 8.770 8.270 8.760 25,739 +0.42(+5.04%)
Feb 14, 2024 8.260 8.380 8.210 8.340 16,766 +0.08(+0.97%)
Feb 13, 2024 8.610 8.720 8.150 8.260 41,715 -0.47(-5.38%)
Feb 12, 2024 8.800 8.800 8.610 8.730 27,924 -0.09(-1.02%)
Feb 09, 2024 8.770 8.840 8.760 8.820 35,251 -0.03(-0.34%)
Feb 08, 2024 8.800 8.850 8.800 8.850 11,194 +0.03(+0.34%)
Feb 07, 2024 8.790 8.860 8.790 8.820 8,915 -0.07(-0.79%)
Feb 06, 2024 8.620 8.910 8.620 8.890 19,547 +0.23(+2.66%)
Feb 05, 2024 8.730 8.730 8.619 8.660 10,750 -0.16(-1.81%)
Feb 02, 2024 8.850 8.905 8.740 8.820 13,633 +0.02(+0.23%)
Feb 01, 2024 8.790 8.870 8.570 8.800 90,953 +0.03(+0.34%)
Jan 31, 2024 8.860 8.950 8.690 8.770 68,771 -0.08(-0.90%)
Jan 30, 2024 8.860 8.860 8.800 8.850 24,186 +0.01(+0.11%)
Jan 29, 2024 8.940 8.936 8.730 8.840 11,774 -0.02(-0.23%)
Jan 26, 2024 8.870 8.950 8.760 8.860 16,012 +0.01(+0.11%)
Jan 25, 2024 8.820 8.940 8.800 8.850 20,070 +0.03(+0.34%)
Jan 24, 2024 8.820 8.820 8.642 8.820 23,886 +0.00(+0.00%)
Jan 23, 2024 8.610 8.830 8.550 8.820 64,171 +0.27(+3.16%)
Jan 22, 2024 8.280 8.625 8.280 8.550 37,756 +0.31(+3.76%)
Jan 19, 2024 8.250 8.250 8.120 8.240 11,850 +0.08(+0.98%)
Jan 18, 2024 8.240 8.240 8.035 8.160 22,389 -0.07(-0.85%)
Jan 17, 2024 8.090 8.230 8.090 8.230 13,292 +0.14(+1.73%)
Jan 16, 2024 8.010 8.120 8.040 8.090 16,751 +0.07(+0.87%)
Jan 12, 2024 8.120 8.155 8.000 8.020 21,470 -0.03(-0.37%)
Jan 11, 2024 8.050 8.100 7.990 8.050 15,559 -0.04(-0.49%)
Jan 10, 2024 8.090 8.090 8.010 8.090 20,128 +0.08(+1.00%)
Jan 09, 2024 8.080 8.080 7.990 8.010 26,167 -0.13(-1.60%)
Jan 08, 2024 8.100 8.170 8.080 8.140 11,377 -0.04(-0.49%)
Jan 05, 2024 8.300 8.384 8.110 8.180 24,864 -0.12(-1.45%)
Jan 04, 2024 8.340 8.350 8.210 8.300 78,441 -0.04(-0.48%)
Jan 03, 2024 8.300 8.560 8.280 8.340 65,013 -0.06(-0.71%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.