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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinsale Capital Group Inc (NQ: KNSL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2021 203.30 210.01 202.29 206.93 133,224 +0.69(+0.33%)
Nov 29, 2021 204.88 210.05 200.41 206.24 131,926 +5.39(+2.68%)
Nov 26, 2021 207.55 207.55 199.84 200.85 86,374 -12.54(-5.88%)
Nov 24, 2021 212.04 215.28 210.25 213.39 262,651 -0.58(-0.27%)
Nov 23, 2021 211.10 214.34 209.91 213.97 158,607 +1.08(+0.51%)
Nov 22, 2021 209.92 215.75 206.85 212.89 188,141 +5.00(+2.41%)
Nov 19, 2021 202.24 208.85 202.24 207.88 91,841 +4.77(+2.35%)
Nov 18, 2021 206.49 204.07 202.38 203.11 83,191 -2.76(-1.34%)
Nov 17, 2021 203.70 206.00 198.93 205.88 88,436 +2.56(+1.26%)
Nov 16, 2021 200.99 204.28 200.99 203.32 87,729 +2.56(+1.27%)
Nov 15, 2021 203.29 203.92 200.15 200.76 89,506 -1.73(-0.85%)
Nov 12, 2021 198.87 203.22 198.87 202.50 62,395 +2.50(+1.25%)
Nov 11, 2021 197.11 200.88 196.38 200.00 50,623 +2.72(+1.38%)
Nov 10, 2021 199.57 197.28 52,869 -3.11(-1.55%)
Nov 09, 2021 201.30 203.12 198.42 200.40 57,692 -0.90(-0.45%)
Nov 08, 2021 203.78 205.66 200.44 201.30 95,890 -1.90(-0.94%)
Nov 05, 2021 202.82 205.44 201.96 203.20 100,562 +1.05(+0.52%)
Nov 04, 2021 198.33 202.79 197.64 202.15 114,062 +4.02(+2.03%)
Nov 03, 2021 202.68 203.78 196.27 198.13 163,548 -4.15(-2.05%)
Nov 02, 2021 192.91 202.46 192.80 202.28 217,038 +9.58(+4.97%)
Nov 01, 2021 187.64 196.10 184.15 192.70 230,430 +6.61(+3.55%)
Oct 29, 2021 170.12 186.91 168.83 186.09 332,016 +22.12(+13.49%)
Oct 28, 2021 161.19 164.86 160.01 163.97 181,323 +1.63(+1.00%)
Oct 27, 2021 166.91 166.85 160.10 162.34 191,211 -4.94(-2.95%)
Oct 26, 2021 165.60 167.28 109,142 +2.23(+1.35%)
Oct 25, 2021 166.05 167.20 164.06 165.05 77,459 +0.07(+0.04%)
Oct 22, 2021 165.38 166.61 162.21 164.98 68,283 +0.32(+0.19%)
Oct 21, 2021 161.28 165.08 160.28 164.66 60,354 +2.76(+1.71%)
Oct 20, 2021 164.06 165.16 161.65 161.90 61,756 -2.52(-1.53%)
Oct 19, 2021 165.72 167.34 162.89 164.41 108,025 -0.32(-0.19%)
Oct 18, 2021 163.49 165.53 161.56 164.73 82,769 +0.29(+0.18%)
Oct 15, 2021 168.08 168.28 164.06 164.44 80,259 -1.30(-0.79%)
Oct 14, 2021 161.64 165.98 161.64 165.75 80,874 +4.71(+2.93%)
Oct 13, 2021 161.78 161.89 159.76 161.03 73,232 -0.81(-0.50%)
Oct 12, 2021 163.21 165.14 161.52 161.85 58,764 -0.85(-0.53%)
Oct 11, 2021 163.90 166.49 162.40 162.70 70,704 -0.78(-0.47%)
Oct 08, 2021 165.96 165.96 162.45 163.48 59,361 -2.00(-1.21%)
Oct 07, 2021 163.70 167.47 162.95 165.48 126,050 +3.24(+2.00%)
Oct 06, 2021 162.16 163.20 157.67 162.24 69,227 -1.90(-1.16%)
Oct 05, 2021 159.74 165.81 158.18 164.13 133,592 +5.47(+3.45%)
Oct 04, 2021 161.63 163.76 158.13 158.66 134,183 -3.89(-2.39%)
Oct 01, 2021 162.17 163.71 158.62 162.55 79,636 +1.77(+1.10%)
Sep 30, 2021 164.13 166.27 160.72 160.78 81,443 -3.60(-2.19%)
Sep 29, 2021 163.92 170.24 163.86 164.38 38,408 +0.59(+0.36%)
Sep 28, 2021 169.42 170.05 163.18 163.80 68,064 -5.25(-3.11%)
Sep 27, 2021 167.02 171.42 165.69 169.05 76,361 +0.83(+0.50%)
Sep 24, 2021 164.43 168.52 164.43 168.21 76,482 +3.23(+1.96%)
Sep 23, 2021 162.54 165.37 162.04 164.98 99,088 +3.01(+1.86%)
Sep 22, 2021 159.94 162.90 159.14 161.97 52,585 +2.03(+1.27%)
Sep 21, 2021 163.93 163.93 159.79 159.94 65,167 -2.10(-1.29%)
Sep 20, 2021 158.85 162.14 156.91 162.04 120,531 +0.46(+0.28%)
Sep 17, 2021 160.74 162.87 158.58 161.58 321,980 +1.55(+0.97%)
Sep 16, 2021 161.88 162.03 159.41 160.03 76,262 -1.41(-0.87%)
Sep 15, 2021 160.92 161.97 159.61 161.44 104,781 -1.35(-0.83%)
Sep 14, 2021 165.33 165.79 161.99 162.79 74,735 -1.89(-1.15%)
Sep 13, 2021 165.90 165.90 163.25 164.68 82,377 +0.08(+0.05%)
Sep 10, 2021 166.74 167.21 163.29 164.60 108,428 -1.72(-1.03%)
Sep 09, 2021 171.59 173.68 166.05 166.32 147,377 -4.26(-2.50%)
Sep 08, 2021 169.54 170.77 167.98 170.59 102,457 +0.37(+0.22%)
Sep 07, 2021 181.16 181.16 170.19 170.22 210,716 -11.53(-6.35%)
Sep 03, 2021 184.18 184.72 180.78 181.75 59,112 -2.22(-1.21%)
Sep 02, 2021 182.96 184.16 180.01 183.97 86,787 +2.17(+1.19%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.