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 )

8.390 +0.100 (+1.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 7.940 8.214 7.825 7.920 25,584 -0.01(-0.13%)
Dec 30, 2022 7.850 8.000 7.840 7.930 7,909 +0.08(+1.02%)
Dec 29, 2022 8.010 8.200 7.810 7.850 32,916 -0.15(-1.88%)
Dec 28, 2022 8.220 8.387 7.990 8.000 41,284 -0.08(-0.99%)
Dec 27, 2022 7.490 8.600 7.487 8.080 124,368 +0.67(+9.04%)
Dec 23, 2022 7.180 7.480 7.180 7.410 28,546 +0.18(+2.49%)
Dec 22, 2022 7.200 7.240 7.140 7.230 3,094 +0.03(+0.42%)
Dec 21, 2022 7.260 7.260 7.200 7.200 5,657 -0.05(-0.69%)
Dec 20, 2022 7.170 7.490 7.170 7.250 18,143 +0.13(+1.83%)
Dec 19, 2022 7.190 7.240 7.080 7.120 17,237 -0.13(-1.79%)
Dec 16, 2022 7.290 7.290 7.020 7.250 45,836 +0.00(+0.00%)
Dec 15, 2022 7.360 7.360 7.190 7.250 1,612 -0.05(-0.68%)
Dec 14, 2022 7.250 7.300 7.120 7.300 27,195 +0.05(+0.69%)
Dec 13, 2022 7.200 7.250 7.160 7.250 6,958 +0.01(+0.16%)
Dec 12, 2022 7.120 7.250 7.072 7.238 30,003 +0.14(+1.95%)
Dec 09, 2022 7.050 7.240 7.050 7.100 1,573 -0.04(-0.56%)
Dec 08, 2022 7.150 7.250 6.937 7.140 18,820 -0.04(-0.56%)
Dec 07, 2022 7.200 7.250 7.040 7.180 28,813 -0.10(-1.37%)
Dec 06, 2022 7.190 7.290 7.050 7.280 10,969 +0.00(+0.00%)
Dec 05, 2022 7.190 7.280 7.190 7.280 1,471 +0.03(+0.41%)
Dec 02, 2022 7.250 7.280 7.165 7.250 15,102 +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.