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:

Kingsway Financial Services (NY: KFS )

8.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 5.340 5.400 5.345 5.400 17,005 +0.01(+0.19%)
May 27, 2022 5.370 5.390 5.370 5.390 15,663 +0.06(+1.13%)
May 26, 2022 5.400 5.400 5.330 5.330 28,594 -0.06(-1.13%)
May 25, 2022 5.380 5.400 5.380 5.391 2,752 +0.03(+0.58%)
May 24, 2022 5.400 5.400 5.330 5.360 21,864 -0.03(-0.56%)
May 23, 2022 5.390 5.390 5.380 5.390 4,319 +0.07(+1.32%)
May 20, 2022 5.340 5.390 5.300 5.320 20,762 -0.06(-1.12%)
May 19, 2022 5.360 5.392 5.330 5.380 2,273 +0.03(+0.56%)
May 18, 2022 5.390 5.400 5.350 5.350 26,622 +0.00(+0.00%)
May 17, 2022 5.400 5.400 5.310 5.350 20,075 -0.04(-0.74%)
May 16, 2022 5.360 5.400 5.360 5.390 11,298 -0.01(-0.19%)
May 13, 2022 5.410 5.420 5.365 5.400 14,895 -0.01(-0.18%)
May 12, 2022 5.400 5.440 5.210 5.410 23,103 +0.01(+0.27%)
May 11, 2022 5.410 5.460 5.370 5.396 16,903 -0.04(-0.82%)
May 10, 2022 5.450 5.455 5.440 5.440 1,347 -0.04(-0.73%)
May 09, 2022 5.450 5.500 5.250 5.480 15,422 -0.06(-1.08%)
May 06, 2022 5.650 5.650 5.530 5.540 11,340 -0.06(-1.07%)
May 05, 2022 5.570 5.630 5.550 5.600 3,123 -0.05(-0.88%)
May 04, 2022 5.650 5.700 5.620 5.650 10,113 +0.00(+0.00%)
May 03, 2022 5.700 5.700 5.650 5.650 5,007 -0.01(-0.18%)
May 02, 2022 5.570 5.680 5.570 5.660 9,816 +0.03(+0.53%)
Apr 29, 2022 5.630 5.680 5.600 5.630 9,557 -0.07(-1.23%)
Apr 28, 2022 5.450 5.740 5.450 5.700 9,124 +0.21(+3.83%)
Apr 27, 2022 5.470 5.500 5.420 5.490 5,755 +0.04(+0.73%)
Apr 26, 2022 5.370 5.480 5.310 5.450 7,069 +0.04(+0.74%)
Apr 25, 2022 5.350 5.480 5.250 5.410 13,986 +0.12(+2.17%)
Apr 22, 2022 5.300 5.315 5.280 5.295 3,048 -0.05(-1.03%)
Apr 21, 2022 5.440 5.440 5.300 5.350 7,397 -0.02(-0.37%)
Apr 20, 2022 5.420 5.420 5.370 5.370 1,434 -0.06(-1.10%)
Apr 19, 2022 5.410 5.448 5.340 5.430 12,332 +0.09(+1.69%)
Apr 18, 2022 5.290 5.370 5.290 5.340 2,718 -0.02(-0.37%)
Apr 14, 2022 5.350 5.367 5.250 5.360 4,456 +0.09(+1.71%)
Apr 13, 2022 5.210 5.300 5.130 5.270 7,643 +0.07(+1.43%)
Apr 12, 2022 5.320 5.320 5.180 5.196 5,415 -0.03(-0.65%)
Apr 11, 2022 5.350 5.350 5.230 5.230 12,612 -0.16(-2.97%)
Apr 08, 2022 5.490 5.490 5.360 5.390 15,489 -0.06(-1.10%)
Apr 07, 2022 5.500 5.515 5.450 5.450 2,591 -0.01(-0.18%)
Apr 06, 2022 5.470 5.500 5.400 5.460 11,522 -0.01(-0.18%)
Apr 05, 2022 5.580 5.583 5.470 5.470 5,169 -0.10(-1.80%)
Apr 04, 2022 5.540 5.642 5.540 5.570 12,454 +0.01(+0.18%)
Apr 01, 2022 5.560 5.650 5.550 5.560 16,370 +0.06(+1.09%)
Mar 31, 2022 5.500 5.542 5.495 5.500 47,374 -0.01(-0.18%)
Mar 30, 2022 5.530 5.530 5.465 5.510 21,503 -0.02(-0.36%)
Mar 29, 2022 5.510 5.580 5.480 5.530 19,897 +0.05(+0.91%)
Mar 28, 2022 5.500 5.540 5.460 5.480 18,040 +0.02(+0.37%)
Mar 25, 2022 5.500 5.530 5.460 5.460 16,849 -0.04(-0.73%)
Mar 24, 2022 5.540 5.541 5.480 5.500 16,693 +0.00(+0.00%)
Mar 23, 2022 5.500 5.570 5.460 5.500 19,031 +0.00(+0.00%)
Mar 22, 2022 5.580 5.580 5.440 5.500 19,178 -0.01(-0.18%)
Mar 21, 2022 5.500 5.579 5.500 5.510 29,466 +0.06(+1.10%)
Mar 18, 2022 5.500 5.502 5.330 5.450 46,793 +0.00(+0.00%)
Mar 17, 2022 5.510 5.600 5.340 5.450 41,938 -0.05(-0.91%)
Mar 16, 2022 5.500 5.550 5.400 5.500 26,278 +0.03(+0.55%)
Mar 15, 2022 5.510 5.567 5.470 5.470 19,559 -0.04(-0.73%)
Mar 14, 2022 5.520 5.580 5.510 5.510 5,011 +0.00(+0.00%)
Mar 11, 2022 5.580 5.580 5.473 5.510 14,643 -0.04(-0.72%)
Mar 10, 2022 5.530 5.649 5.500 5.550 9,797 +0.00(+0.00%)
Mar 09, 2022 5.430 5.550 5.401 5.550 8,544 +0.20(+3.74%)
Mar 08, 2022 5.462 5.465 5.340 5.350 20,151 -0.04(-0.74%)
Mar 07, 2022 5.500 5.550 5.330 5.390 39,832 -0.11(-2.00%)
Mar 04, 2022 5.550 5.550 5.431 5.500 29,642 -0.10(-1.79%)
Mar 03, 2022 5.580 5.643 5.580 5.600 7,648 +0.00(+0.00%)
Mar 02, 2022 5.600 5.650 5.560 5.600 7,232 +0.00(+0.00%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.