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 (%)
Feb 26, 2021 171.32 176.44 169.19 174.84 224,860 +7.48(+4.47%)
Feb 25, 2021 174.99 175.50 167.12 167.36 137,326 -7.12(-4.08%)
Feb 24, 2021 179.63 180.33 172.99 174.48 211,798 -0.73(-0.41%)
Feb 23, 2021 171.04 175.73 168.15 175.21 234,938 +0.59(+0.34%)
Feb 22, 2021 177.57 180.52 174.23 174.62 262,658 -3.84(-2.15%)
Feb 19, 2021 198.49 203.45 177.39 178.46 466,629 -9.68(-5.14%)
Feb 18, 2021 188.60 189.56 185.11 188.14 132,511 -1.14(-0.60%)
Feb 17, 2021 189.56 192.68 188.93 189.28 153,608 -2.19(-1.15%)
Feb 16, 2021 196.32 199.26 190.73 191.47 158,221 -4.86(-2.48%)
Feb 12, 2021 195.49 201.47 194.66 196.33 189,634 +1.59(+0.82%)
Feb 11, 2021 189.56 195.01 188.60 194.75 235,380 +5.50(+2.91%)
Feb 10, 2021 190.54 190.91 187.29 189.25 170,962 -0.25(-0.13%)
Feb 09, 2021 186.33 189.92 186.33 189.50 271,188 +2.88(+1.54%)
Feb 08, 2021 188.94 191.73 185.06 186.62 266,936 -1.77(-0.94%)
Feb 05, 2021 188.25 190.75 186.78 188.38 161,622 +1.54(+0.82%)
Feb 04, 2021 183.78 187.45 182.65 186.85 210,559 +3.31(+1.81%)
Feb 03, 2021 187.08 187.52 181.23 183.53 177,273 -2.38(-1.28%)
Feb 02, 2021 187.54 190.33 184.58 185.91 222,218 -1.83(-0.97%)
Feb 01, 2021 188.38 188.80 184.54 187.74 196,846 +1.60(+0.86%)
Jan 29, 2021 186.56 189.14 183.53 186.14 244,751 -1.97(-1.04%)
Jan 28, 2021 186.83 189.66 186.83 188.11 119,647 +2.01(+1.08%)
Jan 27, 2021 185.59 188.92 180.87 186.09 309,849 -1.91(-1.02%)
Jan 26, 2021 192.97 195.42 187.95 188.01 161,561 -3.95(-2.06%)
Jan 25, 2021 191.99 193.46 186.28 191.96 154,578 +1.59(+0.83%)
Jan 22, 2021 189.74 191.40 185.72 190.37 168,574 +0.24(+0.13%)
Jan 21, 2021 189.20 194.82 188.57 190.13 229,129 -0.42(-0.22%)
Jan 20, 2021 190.56 193.25 189.43 190.55 204,637 -0.97(-0.51%)
Jan 19, 2021 198.27 198.27 190.97 191.52 191,012 -5.28(-2.68%)
Jan 15, 2021 198.04 201.20 192.77 196.80 279,211 -2.09(-1.05%)
Jan 14, 2021 214.75 214.86 197.50 198.89 235,482 -13.82(-6.50%)
Jan 13, 2021 212.46 213.61 209.60 212.72 90,785 +0.69(+0.32%)
Jan 12, 2021 209.29 214.49 208.38 212.03 287,373 +3.20(+1.53%)
Jan 11, 2021 206.55 211.91 206.55 208.84 135,332 -0.15(-0.07%)
Jan 08, 2021 206.02 211.51 206.02 208.99 156,483 +0.77(+0.37%)
Jan 07, 2021 210.62 213.12 206.18 208.21 186,264 -1.12(-0.54%)
Jan 06, 2021 200.60 209.57 198.51 209.34 299,244 +11.25(+5.68%)
Jan 05, 2021 200.77 202.45 197.79 198.08 240,028 -2.55(-1.27%)
Jan 04, 2021 200.37 202.37 197.29 200.63 265,817 +2.01(+1.01%)
Dec 31, 2020 198.62 198.62 198.62 201,087 -2.86(-1.42%)
Dec 30, 2020 201.68 202.58 197.22 201.47 201,087 +0.93(+0.47%)
Dec 29, 2020 208.41 208.52 198.50 200.54 325,009 -5.88(-2.85%)
Dec 28, 2020 205.81 209.25 196.52 206.43 4,262,957 +0.72(+0.35%)
Dec 24, 2020 214.08 216.65 203.49 205.71 288,078 -8.70(-4.06%)
Dec 23, 2020 220.63 226.59 211.03 214.41 529,096 -2.47(-1.14%)
Dec 22, 2020 230.97 233.95 212.80 216.88 771,213 -30.35(-12.28%)
Dec 21, 2020 240.43 247.31 237.24 247.23 108,382 +2.63(+1.08%)
Dec 18, 2020 249.39 250.78 243.22 244.60 281,831 -3.11(-1.25%)
Dec 17, 2020 247.98 248.91 244.42 247.70 120,932 +2.27(+0.93%)
Dec 16, 2020 240.01 248.35 238.76 245.43 165,450 +7.13(+2.99%)
Dec 15, 2020 241.00 241.00 237.05 238.30 185,450 +0.27(+0.11%)
Dec 14, 2020 237.97 240.56 234.60 238.04 120,069 +3.25(+1.38%)
Dec 11, 2020 235.22 240.38 232.13 234.79 77,586 -1.62(-0.68%)
Dec 10, 2020 230.25 236.51 227.66 236.41 67,926 +4.42(+1.90%)
Dec 09, 2020 234.36 237.00 231.31 231.99 82,684 -1.42(-0.61%)
Dec 08, 2020 240.39 240.39 230.93 233.41 143,444 -8.24(-3.41%)
Dec 07, 2020 242.16 243.81 238.83 241.65 137,017 -0.81(-0.34%)
Dec 04, 2020 234.80 243.98 232.47 242.46 149,127 +7.91(+3.37%)
Dec 03, 2020 240.28 241.43 233.65 234.55 249,472 -5.24(-2.19%)
Dec 02, 2020 242.07 242.75 238.79 239.79 111,562 -1.49(-0.62%)
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.