Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Kingsway Financial Services (NY: KFS )

9.120 +0.190 (+2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 29, 2023 8.390 8.460 8.340 8.400 13,209 -0.08(-0.94%)
Dec 28, 2023 8.440 8.610 8.400 8.480 26,765 -0.06(-0.70%)
Dec 27, 2023 8.650 8.650 8.440 8.540 57,134 -0.07(-0.81%)
Dec 26, 2023 8.670 8.785 8.590 8.610 21,064 +0.03(+0.35%)
Dec 22, 2023 8.470 8.590 8.450 8.580 23,138 +0.03(+0.35%)
Dec 21, 2023 8.490 8.600 8.470 8.550 25,433 +0.04(+0.47%)
Dec 20, 2023 8.310 8.660 8.310 8.510 35,995 +0.13(+1.55%)
Dec 19, 2023 8.380 8.520 8.250 8.380 39,055 -0.07(-0.83%)
Dec 18, 2023 8.500 8.600 8.380 8.450 85,376 +0.07(+0.84%)
Dec 15, 2023 8.370 8.445 8.250 8.380 157,618 +0.04(+0.48%)
Dec 14, 2023 8.670 8.730 8.310 8.340 56,348 -0.24(-2.80%)
Dec 13, 2023 8.350 8.600 8.235 8.580 61,474 +0.23(+2.75%)
Dec 12, 2023 8.230 8.610 8.200 8.350 101,476 +0.12(+1.46%)
Dec 11, 2023 8.200 8.310 8.000 8.230 58,407 +0.15(+1.86%)
Dec 08, 2023 7.960 8.260 7.906 8.080 44,414 +0.16(+2.02%)
Dec 07, 2023 7.800 7.960 7.700 7.920 34,318 +0.15(+1.93%)
Dec 06, 2023 7.750 7.850 7.700 7.770 42,486 +0.13(+1.70%)
Dec 05, 2023 7.620 7.680 7.580 7.640 25,896 +0.03(+0.39%)
Dec 04, 2023 7.610 7.730 7.550 7.610 19,030 +0.06(+0.79%)
Dec 01, 2023 7.320 7.630 7.320 7.550 63,870 +0.23(+3.14%)
Nov 30, 2023 7.350 7.354 7.270 7.320 27,044 +0.04(+0.55%)
Nov 29, 2023 7.310 7.350 7.250 7.280 33,184 +0.10(+1.39%)
Nov 28, 2023 7.255 7.315 7.140 7.180 51,655 -0.05(-0.69%)
Nov 27, 2023 7.250 7.270 7.100 7.230 24,085 -0.04(-0.55%)
Nov 24, 2023 7.370 7.370 7.230 7.270 10,143 -0.01(-0.14%)
Nov 22, 2023 7.137 7.350 7.062 7.280 69,657 +0.21(+2.97%)
Nov 21, 2023 7.030 7.160 7.000 7.070 105,722 -0.02(-0.28%)
Nov 20, 2023 6.900 7.100 6.900 7.090 73,803 +0.20(+2.90%)
Nov 17, 2023 7.060 7.060 6.850 6.890 100,581 -0.16(-2.27%)
Nov 16, 2023 7.160 7.305 6.995 7.050 44,663 -0.16(-2.22%)
Nov 15, 2023 7.180 7.419 7.180 7.210 40,848 -0.05(-0.69%)
Nov 14, 2023 7.270 7.335 7.180 7.260 81,043 +0.10(+1.40%)
Nov 13, 2023 7.290 7.420 7.070 7.160 64,309 -0.23(-3.11%)
Nov 10, 2023 7.390 7.630 7.200 7.390 92,979 -0.04(-0.54%)
Nov 09, 2023 7.870 7.970 7.410 7.430 106,015 -0.54(-6.78%)
Nov 08, 2023 7.720 7.980 7.650 7.970 117,340 +0.21(+2.71%)
Nov 07, 2023 7.700 7.840 7.670 7.760 79,191 -0.01(-0.13%)
Nov 06, 2023 7.730 7.940 7.730 7.770 97,543 -0.06(-0.77%)
Nov 03, 2023 7.720 7.910 7.510 7.830 97,589 +0.13(+1.69%)
Nov 02, 2023 7.740 7.980 7.660 7.700 96,744 -0.03(-0.39%)
Nov 01, 2023 7.850 7.850 7.560 7.730 87,321 +0.01(+0.13%)
Oct 31, 2023 7.620 7.840 7.435 7.720 82,513 +0.06(+0.78%)
Oct 30, 2023 7.260 7.730 7.260 7.660 100,087 +0.52(+7.28%)
Oct 27, 2023 7.530 7.600 7.030 7.140 91,015 -0.32(-4.29%)
Oct 26, 2023 7.440 7.670 7.210 7.460 127,742 -0.06(-0.80%)
Oct 25, 2023 6.960 7.700 6.960 7.520 120,586 +0.64(+9.30%)
Oct 24, 2023 6.650 7.160 6.650 6.880 83,277 +0.32(+4.88%)
Oct 23, 2023 6.500 6.910 6.440 6.560 173,935 +0.10(+1.55%)
Oct 20, 2023 6.600 6.620 6.250 6.460 571,447 -0.10(-1.52%)
Oct 19, 2023 6.800 6.890 6.520 6.560 57,909 -0.14(-2.09%)
Oct 18, 2023 6.900 6.930 6.660 6.700 72,017 -0.26(-3.74%)
Oct 17, 2023 6.940 7.105 6.940 6.960 278,520 -0.01(-0.14%)
Oct 16, 2023 6.950 7.260 6.940 6.970 78,518 +0.08(+1.16%)
Oct 13, 2023 7.060 7.062 6.730 6.890 61,076 -0.09(-1.29%)
Oct 12, 2023 7.060 7.150 6.950 6.980 51,961 -0.01(-0.14%)
Oct 11, 2023 7.260 7.310 6.960 6.990 66,368 -0.29(-3.98%)
Oct 10, 2023 7.430 7.470 7.260 7.280 52,212 -0.03(-0.41%)
Oct 09, 2023 7.300 7.340 7.250 7.310 32,130 -0.01(-0.14%)
Oct 06, 2023 7.410 7.505 7.300 7.320 58,934 -0.06(-0.81%)
Oct 05, 2023 7.490 7.490 7.370 7.380 157,597 +0.04(+0.54%)
Oct 04, 2023 7.450 7.470 7.320 7.340 40,845 -0.04(-0.54%)
Oct 03, 2023 7.620 7.850 7.320 7.380 115,505 -0.24(-3.15%)
Oct 02, 2023 7.670 7.747 7.600 7.620 42,047 +0.07(+0.93%)
Sep 29, 2023 7.990 7.990 7.530 7.550 59,135 -0.26(-3.33%)
Sep 28, 2023 7.860 8.000 7.800 7.810 30,689 -0.12(-1.51%)
Sep 27, 2023 7.850 7.950 7.840 7.930 77,142 +0.07(+0.89%)
Sep 26, 2023 7.880 7.920 7.800 7.860 84,152 -0.07(-0.88%)
Sep 25, 2023 8.060 8.000 7.900 7.930 119,308 -0.09(-1.12%)
Sep 22, 2023 8.160 8.190 8.010 8.020 23,813 -0.05(-0.62%)
Sep 21, 2023 8.010 8.165 8.001 8.070 64,641 +0.07(+0.88%)
Sep 20, 2023 8.280 8.280 8.000 8.000 62,298 -0.22(-2.68%)
Sep 19, 2023 8.250 8.420 8.180 8.220 43,975 +0.03(+0.37%)
Sep 18, 2023 8.180 8.310 8.140 8.190 60,137 -0.11(-1.33%)
Sep 15, 2023 8.490 8.520 8.160 8.300 303,816 -0.21(-2.47%)
Sep 14, 2023 8.350 8.600 8.150 8.510 91,950 +0.21(+2.53%)
Sep 13, 2023 8.500 8.530 8.250 8.300 74,317 -0.17(-2.01%)
Sep 12, 2023 8.600 8.600 8.440 8.470 27,715 -0.07(-0.82%)
Sep 11, 2023 8.620 8.700 8.500 8.540 147,748 +0.02(+0.23%)
Sep 08, 2023 8.790 8.810 8.445 8.520 227,104 -0.27(-3.07%)
Sep 07, 2023 8.840 8.890 8.770 8.790 37,844 +0.00(+0.00%)
Sep 06, 2023 8.800 8.900 8.760 8.790 26,898 +0.03(+0.34%)
Sep 05, 2023 8.870 8.870 8.750 8.760 14,599 -0.07(-0.79%)
Sep 01, 2023 8.970 8.985 8.830 8.830 28,835 +0.00(+0.00%)
Aug 31, 2023 8.790 8.990 8.790 8.830 60,884 +0.09(+1.03%)
Aug 30, 2023 8.840 8.920 8.660 8.740 118,271 -0.08(-0.91%)
Aug 29, 2023 8.830 8.967 8.770 8.820 50,779 -0.03(-0.34%)
Aug 28, 2023 9.020 9.080 8.820 8.850 23,450 -0.10(-1.12%)
Aug 25, 2023 8.880 9.024 8.875 8.950 15,756 +0.13(+1.47%)
Aug 24, 2023 8.950 9.070 8.750 8.820 126,347 -0.19(-2.11%)
Aug 23, 2023 9.000 9.230 8.930 9.010 54,029 +0.09(+1.01%)
Aug 22, 2023 8.750 8.970 8.640 8.920 83,687 +0.16(+1.83%)
Aug 21, 2023 8.670 8.854 8.600 8.760 47,297 +0.18(+2.10%)
Aug 18, 2023 8.500 8.720 8.500 8.580 144,479 +0.05(+0.59%)
Aug 17, 2023 8.640 8.640 8.470 8.530 40,058 -0.10(-1.16%)
Aug 16, 2023 8.600 8.735 8.600 8.630 45,861 +0.08(+0.94%)
Aug 15, 2023 8.440 8.779 8.440 8.550 38,164 +0.05(+0.59%)
Aug 14, 2023 8.285 8.690 8.285 8.500 142,544 +0.19(+2.29%)
Aug 11, 2023 8.205 8.370 8.175 8.310 75,280 +0.07(+0.85%)
Aug 10, 2023 8.170 8.270 8.170 8.240 33,223 +0.09(+1.10%)
Aug 09, 2023 8.440 8.440 8.150 8.150 130,466 -0.19(-2.28%)
Aug 08, 2023 8.300 8.370 8.290 8.340 31,238 -0.03(-0.36%)
Aug 07, 2023 8.140 8.420 8.130 8.370 151,622 +0.24(+2.95%)
Aug 04, 2023 8.020 8.180 7.990 8.130 75,196 +0.14(+1.75%)
Aug 03, 2023 7.900 8.090 7.840 7.990 160,953 +0.10(+1.27%)
Aug 02, 2023 8.090 8.170 7.810 7.890 494,382 -0.28(-3.43%)
Aug 01, 2023 8.400 8.400 8.070 8.170 58,235 -0.20(-2.39%)
Jul 31, 2023 8.350 8.410 8.190 8.370 64,814 +0.04(+0.48%)
Jul 28, 2023 8.360 8.480 8.290 8.330 28,141 +0.01(+0.12%)
Jul 27, 2023 8.350 8.350 8.260 8.320 28,724 +0.03(+0.36%)
Jul 26, 2023 8.350 8.380 8.288 8.290 24,911 -0.03(-0.36%)
Jul 25, 2023 8.330 8.350 8.280 8.320 21,418 -0.03(-0.36%)
Jul 24, 2023 8.380 8.400 8.250 8.350 43,191 +0.02(+0.24%)
Jul 21, 2023 8.130 8.400 8.060 8.330 54,681 +0.18(+2.21%)
Jul 20, 2023 8.140 8.150 8.010 8.150 44,594 +0.01(+0.12%)
Jul 19, 2023 8.090 8.150 8.000 8.140 51,622 +0.01(+0.12%)
Jul 18, 2023 8.150 8.180 8.100 8.130 38,447 +0.05(+0.62%)
Jul 17, 2023 8.000 8.170 8.000 8.080 16,378 +0.05(+0.62%)
Jul 14, 2023 8.130 8.130 8.000 8.030 29,961 -0.12(-1.47%)
Jul 13, 2023 8.180 8.190 8.100 8.150 24,538 +0.03(+0.37%)
Jul 12, 2023 8.120 8.135 8.075 8.120 31,068 +0.05(+0.62%)
Jul 11, 2023 8.050 8.070 8.000 8.070 37,554 +0.06(+0.75%)
Jul 10, 2023 8.060 8.100 8.000 8.010 41,816 -0.03(-0.37%)
Jul 07, 2023 8.010 8.115 7.970 8.040 72,220 -0.03(-0.37%)
Jul 06, 2023 8.070 8.140 8.000 8.070 49,105 -0.01(-0.12%)
Jul 05, 2023 8.180 8.230 8.020 8.080 34,832 -0.04(-0.49%)
Jul 03, 2023 8.180 8.180 7.980 8.120 101,838 -0.03(-0.37%)
Jun 30, 2023 8.350 8.370 8.100 8.150 66,937 -0.20(-2.40%)
Jun 29, 2023 8.400 8.450 8.305 8.350 48,406 -0.05(-0.60%)
Jun 28, 2023 8.640 8.640 8.330 8.400 62,353 -0.24(-2.78%)
Jun 27, 2023 8.505 8.680 8.505 8.640 74,437 +0.16(+1.89%)
Jun 26, 2023 8.290 8.535 8.290 8.480 42,156 +0.09(+1.07%)
Jun 23, 2023 8.600 8.850 8.210 8.390 1,181,928 -0.30(-3.45%)
Jun 22, 2023 8.660 8.750 8.610 8.690 55,632 -0.06(-0.69%)
Jun 21, 2023 8.750 8.860 8.675 8.750 69,141 -0.08(-0.91%)
Jun 20, 2023 8.610 9.015 8.610 8.830 186,057 +0.09(+1.03%)
Jun 16, 2023 8.750 8.800 8.520 8.740 172,505 +0.04(+0.46%)
Jun 15, 2023 8.360 8.700 8.320 8.700 62,995 -0.12(-1.36%)
May 08, 2023 8.630 8.860 8.550 8.820 28,403 +0.23(+2.68%)
May 05, 2023 8.480 8.630 8.400 8.590 34,271 +0.11(+1.30%)
May 04, 2023 8.850 8.850 8.420 8.480 27,184 -0.29(-3.31%)
May 03, 2023 8.350 8.900 8.330 8.770 68,830 +0.38(+4.53%)
May 02, 2023 8.550 8.550 8.250 8.390 25,013 -0.18(-2.10%)
May 01, 2023 8.750 8.750 8.530 8.570 44,937 -0.11(-1.27%)
Apr 28, 2023 8.580 8.795 8.580 8.680 49,817 +0.03(+0.35%)
Apr 27, 2023 8.200 8.760 8.200 8.650 207,963 +0.49(+6.00%)
Apr 26, 2023 8.220 8.380 8.030 8.160 160,300 -0.05(-0.61%)
Apr 25, 2023 8.050 8.328 8.022 8.210 259,792 +0.12(+1.48%)
Apr 24, 2023 8.200 8.200 8.000 8.090 31,801 +0.00(+0.00%)
Apr 21, 2023 8.230 8.250 8.000 8.090 66,234 -0.16(-1.94%)
Apr 20, 2023 8.420 8.680 8.250 8.250 39,787 -0.17(-2.02%)
Apr 19, 2023 8.510 8.700 8.400 8.420 15,584 -0.10(-1.17%)
Apr 18, 2023 8.560 8.586 8.510 8.520 35,525 -0.05(-0.58%)
Apr 17, 2023 8.450 8.590 8.430 8.570 44,019 +0.06(+0.71%)
Apr 14, 2023 8.600 8.671 8.455 8.510 46,866 -0.05(-0.58%)
Apr 13, 2023 8.600 8.680 8.560 8.560 24,810 -0.11(-1.27%)
Apr 12, 2023 8.800 8.845 8.650 8.670 19,953 -0.13(-1.48%)
Apr 11, 2023 8.890 8.969 8.800 8.800 47,586 -0.15(-1.68%)
Apr 10, 2023 8.740 9.030 8.660 8.950 75,255 +0.21(+2.40%)
Apr 06, 2023 8.730 8.750 8.670 8.740 42,301 +0.04(+0.46%)
Apr 05, 2023 8.680 8.780 8.610 8.700 39,979 +0.04(+0.46%)
Apr 04, 2023 8.850 8.860 8.570 8.660 43,884 +0.00(+0.00%)
Apr 03, 2023 8.790 8.790 8.460 8.660 55,649 -0.15(-1.70%)
Mar 31, 2023 8.890 9.050 8.810 8.810 21,645 -0.09(-1.01%)
Mar 30, 2023 8.800 8.930 8.730 8.900 36,782 +0.21(+2.42%)
Mar 29, 2023 8.680 8.780 8.650 8.690 43,685 +0.03(+0.35%)
Mar 28, 2023 8.600 8.710 8.550 8.660 25,174 +0.06(+0.70%)
Mar 27, 2023 8.880 8.940 8.600 8.600 66,467 -0.38(-4.23%)
Mar 24, 2023 8.640 9.140 8.640 8.980 79,493 +0.15(+1.70%)
Mar 23, 2023 8.990 9.150 8.830 8.830 112,858 -0.16(-1.78%)
Mar 22, 2023 9.140 9.260 8.960 8.990 104,540 +0.06(+0.67%)
Mar 21, 2023 9.000 9.160 8.755 8.930 70,115 -0.08(-0.89%)
Mar 20, 2023 8.720 9.130 8.540 9.010 70,095 +0.32(+3.68%)
Mar 17, 2023 9.080 9.135 8.400 8.690 220,573 -0.39(-4.30%)
Mar 16, 2023 8.750 9.160 8.640 9.080 89,320 +0.32(+3.65%)
Mar 15, 2023 8.670 8.870 8.390 8.760 68,700 -0.04(-0.45%)
Mar 14, 2023 8.960 9.121 8.710 8.800 237,931 -0.12(-1.35%)
Mar 13, 2023 9.700 9.700 8.890 8.920 155,864 -0.87(-8.89%)
Mar 10, 2023 9.970 9.970 9.140 9.790 85,732 -0.35(-3.45%)
Mar 09, 2023 10.28 10.60 10.00 10.14 81,469 -0.13(-1.27%)
Mar 08, 2023 10.01 10.29 9.990 10.27 66,663 +0.22(+2.19%)
Mar 07, 2023 9.870 10.10 9.850 10.05 27,094 +0.06(+0.60%)
Mar 06, 2023 10.40 10.40 9.540 9.990 30,550 -0.06(-0.60%)
Mar 03, 2023 9.680 10.10 9.680 10.05 156,996 +0.40(+4.15%)
Mar 02, 2023 9.540 9.650 9.500 9.650 37,438 +0.12(+1.26%)
Mar 01, 2023 9.550 9.740 9.400 9.530 33,298 +0.02(+0.21%)
Feb 28, 2023 9.390 9.663 9.390 9.510 18,513 +0.30(+3.26%)
Feb 27, 2023 9.490 9.550 9.010 9.210 105,836 -0.27(-2.85%)
Feb 24, 2023 9.750 9.760 9.430 9.480 58,600 -0.24(-2.47%)
Feb 23, 2023 9.670 9.750 9.580 9.720 39,093 +0.10(+1.04%)
Feb 22, 2023 9.500 9.620 9.420 9.620 40,620 +0.22(+2.34%)
Feb 21, 2023 9.170 9.600 9.150 9.400 68,288 +0.28(+3.07%)
Feb 17, 2023 8.870 9.140 8.870 9.120 24,475 +0.14(+1.56%)
Feb 16, 2023 8.970 9.080 8.820 8.980 20,307 +0.02(+0.22%)
Feb 15, 2023 8.720 9.010 8.520 8.960 40,853 +0.21(+2.40%)
Feb 14, 2023 8.900 9.100 8.713 8.750 79,510 -0.25(-2.78%)
Feb 13, 2023 9.300 9.300 8.780 9.000 53,247 -0.26(-2.81%)
Feb 10, 2023 9.830 9.830 9.108 9.260 63,352 -0.46(-4.73%)
Feb 09, 2023 9.100 9.867 9.100 9.720 99,927 +0.63(+6.93%)
Feb 08, 2023 9.010 9.120 9.010 9.090 212,638 +0.08(+0.89%)
Feb 07, 2023 8.710 9.100 8.710 9.010 161,610 +0.33(+3.80%)
Feb 06, 2023 8.570 8.690 8.390 8.680 142,714 +0.29(+3.46%)
Feb 03, 2023 8.320 8.500 8.320 8.390 58,120 +0.10(+1.21%)
Feb 02, 2023 8.190 8.450 8.190 8.290 96,740 +0.05(+0.61%)
Feb 01, 2023 8.300 8.343 8.200 8.240 65,555 -0.06(-0.72%)
Jan 31, 2023 8.100 8.350 8.080 8.300 67,774 +0.30(+3.75%)
Jan 30, 2023 8.140 8.150 8.000 8.000 38,155 -0.05(-0.62%)
Jan 27, 2023 8.040 8.100 8.013 8.050 8,443 -0.01(-0.12%)
Jan 26, 2023 8.055 8.135 8.055 8.060 5,109 -0.01(-0.12%)
Jan 25, 2023 8.010 8.100 8.010 8.070 7,299 -0.05(-0.62%)
Jan 24, 2023 8.000 8.150 7.770 8.120 35,058 +0.02(+0.25%)
Jan 23, 2023 8.200 8.200 8.020 8.100 12,128 -0.10(-1.22%)
Jan 20, 2023 8.150 8.200 8.040 8.200 21,484 +0.11(+1.36%)
Jan 19, 2023 8.110 8.110 7.960 8.090 16,728 +0.03(+0.37%)
Jan 18, 2023 8.240 8.280 8.030 8.060 21,579 -0.12(-1.47%)
Jan 17, 2023 8.240 8.290 8.134 8.180 34,049 +0.01(+0.12%)
Jan 13, 2023 8.120 8.250 8.100 8.170 22,909 +0.11(+1.36%)
Jan 12, 2023 8.020 8.300 7.950 8.060 76,690 +0.11(+1.38%)
Jan 11, 2023 8.020 8.020 7.920 7.950 65,340 +0.06(+0.76%)
Jan 10, 2023 8.020 8.020 7.855 7.890 16,328 -0.02(-0.25%)
Jan 09, 2023 7.950 8.120 7.910 7.910 206,923 -0.03(-0.38%)
Jan 06, 2023 8.000 8.000 7.800 7.940 23,909 +0.09(+1.15%)
Jan 05, 2023 7.940 7.940 7.850 7.850 13,891 -0.01(-0.13%)
Jan 04, 2023 8.030 8.065 7.780 7.860 17,608 -0.06(-0.76%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.