Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Graphite Bio Inc (NQ: GRPH )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 21, 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 (%)
Jan 31, 2024 2.950 2.950 2.720 2.720 47,657 -0.18(-6.21%)
Jan 30, 2024 3.000 3.000 2.900 2.900 139,190 -0.01(-0.34%)
Jan 29, 2024 2.940 3.000 2.900 2.910 26,363 -0.03(-1.02%)
Jan 26, 2024 3.000 3.040 2.910 2.940 54,856 -0.05(-1.67%)
Jan 25, 2024 3.000 3.120 2.960 2.990 27,371 +0.10(+3.46%)
Jan 24, 2024 3.060 3.120 2.720 2.890 386,620 -0.18(-5.86%)
Jan 23, 2024 2.850 3.070 2.850 3.070 493,902 +0.24(+8.48%)
Jan 22, 2024 2.800 2.870 2.770 2.830 72,871 +0.05(+1.80%)
Jan 19, 2024 2.800 2.830 2.757 2.780 35,482 +0.00(+0.00%)
Jan 18, 2024 2.750 2.810 2.710 2.780 62,105 +0.02(+0.72%)
Jan 17, 2024 2.770 2.810 2.700 2.760 81,548 -0.02(-0.72%)
Jan 16, 2024 2.800 2.800 2.700 2.780 186,465 +0.04(+1.46%)
Jan 12, 2024 2.800 2.840 2.735 2.740 97,379 -0.05(-1.79%)
Jan 11, 2024 2.830 2.880 2.760 2.790 65,446 -0.08(-2.79%)
Jan 10, 2024 2.800 2.890 2.790 2.870 71,796 +0.05(+1.77%)
Jan 09, 2024 2.750 2.890 2.720 2.820 182,580 +0.07(+2.55%)
Jan 08, 2024 2.800 2.820 2.720 2.750 228,072 -0.01(-0.36%)
Jan 05, 2024 2.600 2.810 2.600 2.760 318,629 +0.15(+5.75%)
Jan 04, 2024 2.710 2.740 2.580 2.610 74,829 -0.05(-1.88%)
Jan 03, 2024 2.640 2.700 2.640 2.660 91,401 +0.02(+0.76%)
Jan 02, 2024 2.590 2.670 2.500 2.640 138,483 +0.02(+0.76%)
Dec 29, 2023 2.660 2.680 2.620 2.620 134,614 -0.04(-1.50%)
Dec 28, 2023 2.540 2.660 2.500 2.660 308,114 +0.13(+5.14%)
Dec 27, 2023 2.440 2.560 2.410 2.530 385,124 +0.13(+5.42%)
Dec 26, 2023 2.390 2.440 2.390 2.400 196,745 +0.01(+0.42%)
Dec 22, 2023 2.360 2.479 2.330 2.390 140,280 +0.04(+1.70%)
Dec 21, 2023 2.290 2.350 2.266 2.350 507,074 +0.06(+2.62%)
Dec 20, 2023 2.400 2.400 2.280 2.290 331,389 +0.00(+0.00%)
Dec 19, 2023 2.340 2.370 2.230 2.290 424,797 -0.04(-1.72%)
Dec 18, 2023 2.220 2.350 2.200 2.330 133,084 +0.08(+3.56%)
Dec 15, 2023 2.290 2.330 2.210 2.250 545,149 -0.04(-1.75%)
Dec 14, 2023 2.310 2.310 2.250 2.290 156,387 -0.02(-0.87%)
Dec 13, 2023 2.250 2.350 2.230 2.310 286,659 +0.07(+3.12%)
Dec 12, 2023 2.250 2.340 2.220 2.240 336,604 -0.01(-0.44%)
Dec 11, 2023 2.240 2.280 2.220 2.250 223,537 +0.00(+0.00%)
Dec 08, 2023 2.260 2.290 2.240 2.250 258,817 -0.02(-0.88%)
Dec 07, 2023 2.220 2.300 2.220 2.270 146,013 -0.01(-0.44%)
Dec 06, 2023 2.300 2.350 2.256 2.280 396,214 -0.02(-0.87%)
Dec 05, 2023 2.270 2.310 2.120 2.300 224,598 +0.02(+0.88%)
Dec 04, 2023 2.250 2.300 2.240 2.280 156,952 +0.02(+0.88%)
Dec 01, 2023 2.250 2.280 2.230 2.260 115,587 -0.01(-0.44%)
Nov 30, 2023 2.270 2.291 2.220 2.270 138,931 +0.01(+0.44%)
Nov 29, 2023 2.260 2.320 2.250 2.260 85,653 +0.00(+0.00%)
Nov 28, 2023 2.390 2.390 2.230 2.260 120,476 -0.10(-4.24%)
Nov 27, 2023 2.370 2.400 2.330 2.360 60,151 +0.01(+0.43%)
Nov 24, 2023 2.320 2.409 2.290 2.350 28,256 +0.03(+1.29%)
Nov 22, 2023 2.330 2.370 2.270 2.320 51,470 +0.00(+0.00%)
Nov 21, 2023 2.350 2.430 2.300 2.320 98,043 -0.03(-1.28%)
Nov 20, 2023 2.340 2.390 2.310 2.350 111,801 +0.02(+0.86%)
Nov 17, 2023 2.270 2.340 2.250 2.330 113,994 +0.08(+3.33%)
Nov 16, 2023 2.250 2.300 2.220 2.255 122,133 +0.00(+0.22%)
Nov 15, 2023 2.160 2.300 2.010 2.250 901,164 -0.08(-3.43%)
Nov 14, 2023 2.350 2.370 2.290 2.330 90,450 +0.03(+1.30%)
Nov 13, 2023 2.310 2.340 2.250 2.300 289,978 -0.04(-1.71%)
Nov 10, 2023 2.300 2.350 2.280 2.340 63,675 +0.01(+0.43%)
Nov 09, 2023 2.300 2.390 2.300 2.330 157,075 -0.04(-1.69%)
Nov 08, 2023 2.350 2.440 2.340 2.370 90,947 -0.04(-1.66%)
Nov 07, 2023 2.400 2.440 2.360 2.410 86,027 +0.00(+0.00%)
Nov 06, 2023 2.320 2.450 2.230 2.410 247,571 +0.11(+4.78%)
Nov 03, 2023 2.400 2.410 2.290 2.300 222,005 -0.10(-4.17%)
Nov 02, 2023 2.480 2.487 2.355 2.400 126,943 -0.06(-2.44%)
Nov 01, 2023 2.490 2.500 2.450 2.460 38,282 -0.03(-1.20%)
Oct 31, 2023 2.450 2.530 2.420 2.490 132,974 +0.11(+4.62%)
Oct 30, 2023 2.370 2.380 2.260 2.380 94,510 +0.03(+1.28%)
Oct 27, 2023 2.370 2.410 2.340 2.350 43,239 -0.04(-1.67%)
Oct 26, 2023 2.300 2.410 2.280 2.390 35,971 +0.11(+4.82%)
Oct 25, 2023 2.370 2.379 2.270 2.280 73,381 -0.11(-4.60%)
Oct 24, 2023 2.360 2.440 2.331 2.390 57,938 +0.03(+1.27%)
Oct 23, 2023 2.340 2.410 2.330 2.360 40,233 -0.01(-0.21%)
Oct 20, 2023 2.360 2.470 2.340 2.365 64,700 +0.02(+0.64%)
Oct 19, 2023 2.380 2.380 2.339 2.350 68,984 -0.02(-1.05%)
Oct 18, 2023 2.430 2.430 2.365 2.375 43,401 -0.04(-1.86%)
Oct 17, 2023 2.440 2.500 2.355 2.420 92,627 -0.05(-2.02%)
Oct 16, 2023 2.410 2.490 2.351 2.470 53,949 +0.08(+3.35%)
Oct 13, 2023 2.380 2.400 2.340 2.390 47,313 +0.01(+0.42%)
Oct 12, 2023 2.430 2.430 2.350 2.380 51,146 -0.05(-2.06%)
Oct 11, 2023 2.450 2.500 2.430 2.430 36,107 -0.03(-1.22%)
Oct 10, 2023 2.390 2.500 2.390 2.460 80,967 +0.07(+2.93%)
Oct 09, 2023 2.360 2.400 2.350 2.390 134,268 +0.03(+1.27%)
Oct 06, 2023 2.420 2.420 2.330 2.360 135,487 -0.06(-2.48%)
Oct 05, 2023 2.460 2.500 2.410 2.420 60,036 -0.04(-1.63%)
Oct 04, 2023 2.460 2.520 2.400 2.460 152,243 -0.01(-0.40%)
Oct 03, 2023 2.390 2.480 2.340 2.470 89,397 +0.07(+2.92%)
Oct 02, 2023 2.460 2.470 2.391 2.400 75,569 -0.08(-3.23%)
Sep 29, 2023 2.370 2.500 2.361 2.480 66,084 +0.11(+4.64%)
Sep 28, 2023 2.500 2.510 2.350 2.370 500,360 -0.16(-6.32%)
Sep 27, 2023 2.490 2.550 2.480 2.530 61,682 +0.05(+2.02%)
Sep 26, 2023 2.530 2.560 2.460 2.480 88,214 -0.08(-3.13%)
Sep 25, 2023 2.380 2.590 2.500 2.560 228,835 +0.18(+7.56%)
Sep 22, 2023 2.380 2.390 2.340 2.380 401,699 +0.01(+0.42%)
Sep 21, 2023 2.380 2.410 2.350 2.370 53,286 -0.03(-1.25%)
Sep 20, 2023 2.450 2.460 2.390 2.400 67,139 -0.05(-2.04%)
Sep 19, 2023 2.390 2.480 2.380 2.450 109,098 +0.06(+2.51%)
Sep 18, 2023 2.320 2.470 2.320 2.390 358,906 +0.09(+3.91%)
Sep 15, 2023 2.200 2.380 2.180 2.300 273,460 +0.08(+3.60%)
Sep 14, 2023 2.200 2.280 2.170 2.220 53,803 +0.03(+1.37%)
Sep 13, 2023 2.210 2.210 2.170 2.190 97,377 -0.03(-1.35%)
Sep 12, 2023 2.200 2.240 2.180 2.220 46,393 +0.04(+1.83%)
Sep 11, 2023 2.220 2.260 2.170 2.180 41,567 -0.04(-1.80%)
Sep 08, 2023 2.240 2.240 2.180 2.220 77,916 -0.01(-0.45%)
Sep 07, 2023 2.230 2.260 2.200 2.230 69,345 +0.01(+0.45%)
Sep 06, 2023 2.250 2.330 2.195 2.220 85,395 -0.02(-0.89%)
Sep 05, 2023 2.260 2.270 2.200 2.240 105,621 -0.01(-0.44%)
Sep 01, 2023 2.230 2.310 2.208 2.250 59,742 +0.03(+1.35%)
Aug 31, 2023 2.270 2.322 2.150 2.220 74,601 -0.05(-2.20%)
Aug 30, 2023 2.310 2.310 2.235 2.270 67,317 -0.04(-1.73%)
Aug 29, 2023 2.410 2.425 2.290 2.310 71,492 -0.10(-4.15%)
Aug 28, 2023 2.450 2.470 2.370 2.410 54,157 -0.05(-2.03%)
Aug 25, 2023 2.320 2.520 2.310 2.460 156,661 +0.10(+4.24%)
Aug 24, 2023 2.310 2.380 2.280 2.360 150,330 +0.07(+3.06%)
Aug 23, 2023 2.350 2.390 2.280 2.290 234,555 +0.01(+0.44%)
Aug 22, 2023 2.320 2.390 2.280 2.280 137,234 -0.02(-0.87%)
Aug 21, 2023 2.530 2.530 2.265 2.300 340,973 -0.23(-9.09%)
Aug 18, 2023 2.520 2.600 2.500 2.530 40,040 -0.01(-0.39%)
Aug 17, 2023 2.510 2.570 2.460 2.540 72,520 +0.04(+1.60%)
Aug 16, 2023 2.480 2.540 2.410 2.500 155,463 +0.05(+2.04%)
Aug 15, 2023 2.530 2.560 2.410 2.450 288,331 -0.08(-3.16%)
Aug 14, 2023 2.610 2.630 2.530 2.530 67,568 -0.12(-4.53%)
Aug 11, 2023 2.630 2.669 2.550 2.650 58,704 +0.02(+0.76%)
Aug 10, 2023 2.570 2.710 2.570 2.630 52,572 +0.02(+0.77%)
Aug 09, 2023 2.590 2.650 2.560 2.610 46,607 +0.02(+0.77%)
Aug 08, 2023 2.620 2.630 2.535 2.590 47,684 -0.02(-0.77%)
Aug 07, 2023 2.690 2.690 2.570 2.610 65,366 -0.04(-1.51%)
Aug 04, 2023 2.580 2.730 2.580 2.650 108,860 +0.08(+3.11%)
Aug 03, 2023 2.560 2.640 2.550 2.570 161,757 +0.01(+0.59%)
Aug 02, 2023 2.520 2.590 2.500 2.555 142,411 +0.05(+1.79%)
Aug 01, 2023 2.540 2.560 2.510 2.510 45,437 -0.02(-0.79%)
Jul 31, 2023 2.490 2.675 2.490 2.530 88,321 +0.01(+0.40%)
Jul 28, 2023 2.500 2.550 2.500 2.520 97,136 +0.03(+1.20%)
Jul 27, 2023 2.590 2.590 2.490 2.490 99,324 -0.08(-3.11%)
Jul 26, 2023 2.580 2.640 2.530 2.570 85,501 +0.04(+1.58%)
Jul 25, 2023 2.650 2.680 2.530 2.530 104,614 -0.14(-5.24%)
Jul 24, 2023 2.720 2.750 2.650 2.670 54,276 -0.02(-0.74%)
Jul 21, 2023 2.790 2.790 2.670 2.690 115,824 -0.07(-2.54%)
Jul 20, 2023 2.740 2.800 2.700 2.760 142,909 +0.04(+1.47%)
Jul 19, 2023 2.670 2.745 2.660 2.720 69,520 +0.05(+1.87%)
Jul 18, 2023 2.780 2.780 2.650 2.670 65,292 -0.10(-3.61%)
Jul 17, 2023 2.660 2.800 2.660 2.770 139,101 +0.14(+5.32%)
Jul 14, 2023 2.640 2.670 2.600 2.630 99,181 +0.00(+0.00%)
Jul 13, 2023 2.700 2.740 2.620 2.630 56,365 -0.07(-2.59%)
Jul 12, 2023 2.720 2.730 2.670 2.700 95,325 +0.02(+0.75%)
Jul 11, 2023 2.730 2.750 2.670 2.680 40,619 -0.06(-2.19%)
Jul 10, 2023 2.710 2.750 2.675 2.740 74,965 +0.00(+0.00%)
Jul 07, 2023 2.700 2.780 2.670 2.740 114,063 +0.06(+2.24%)
Jul 06, 2023 2.640 2.740 2.560 2.680 151,414 +0.05(+1.90%)
Jul 05, 2023 2.690 2.730 2.570 2.630 130,254 -0.02(-0.75%)
Jul 03, 2023 2.590 2.650 2.590 2.650 35,155 +0.05(+1.92%)
Jun 30, 2023 2.610 2.610 2.560 2.600 256,397 +0.01(+0.39%)
Jun 29, 2023 2.640 2.640 2.580 2.590 82,052 -0.05(-1.89%)
Jun 28, 2023 2.650 2.660 2.580 2.640 76,915 -0.01(-0.38%)
Jun 27, 2023 2.650 2.720 2.620 2.650 118,056 +0.00(+0.00%)
Jun 26, 2023 2.660 2.680 2.600 2.650 175,696 -0.01(-0.38%)
Jun 23, 2023 2.710 2.860 2.600 2.660 3,287,175 -0.10(-3.62%)
Jun 22, 2023 2.860 2.860 2.700 2.760 113,879 -0.10(-3.50%)
Jun 21, 2023 2.910 2.970 2.660 2.860 131,175 -0.02(-0.69%)
Jun 20, 2023 2.730 2.950 2.720 2.880 121,038 +0.11(+3.97%)
Jun 16, 2023 2.900 2.900 2.730 2.770 97,883 -0.14(-4.81%)
Jun 15, 2023 2.880 2.970 2.860 2.910 74,866 -0.31(-9.63%)
May 08, 2023 3.390 3.390 3.220 3.220 55,467 -0.16(-4.73%)
May 05, 2023 3.240 3.430 3.240 3.380 131,395 +0.12(+3.60%)
May 04, 2023 3.180 3.280 3.140 3.263 87,419 +0.07(+2.27%)
May 03, 2023 3.290 3.290 3.130 3.190 120,645 -0.08(-2.45%)
May 02, 2023 3.220 3.340 3.180 3.270 247,684 +0.05(+1.55%)
May 01, 2023 3.130 3.260 3.130 3.220 129,438 +0.03(+0.94%)
Apr 28, 2023 3.080 3.265 3.030 3.190 175,741 +0.13(+4.25%)
Apr 27, 2023 2.890 3.100 2.830 3.060 270,017 +0.14(+4.79%)
Apr 26, 2023 2.770 3.020 2.760 2.920 229,397 +0.10(+3.55%)
Apr 25, 2023 2.940 3.080 2.800 2.820 233,162 -0.14(-4.73%)
Apr 24, 2023 2.770 2.960 2.720 2.960 74,462 +0.17(+6.09%)
Apr 21, 2023 2.890 2.920 2.750 2.790 90,427 -0.13(-4.45%)
Apr 20, 2023 2.900 2.940 2.850 2.920 77,202 +0.00(+0.17%)
Apr 19, 2023 2.720 2.940 2.620 2.915 200,776 +0.15(+5.23%)
Apr 18, 2023 2.510 2.800 2.493 2.770 662,326 +0.25(+9.92%)
Apr 17, 2023 2.500 2.550 2.430 2.520 181,091 +0.03(+1.20%)
Apr 14, 2023 2.540 2.580 2.460 2.490 134,940 -0.02(-0.99%)
Apr 13, 2023 2.460 2.620 2.450 2.515 478,174 +0.04(+1.82%)
Apr 12, 2023 2.560 2.560 2.390 2.470 214,223 -0.08(-3.14%)
Apr 11, 2023 2.490 2.550 2.480 2.550 47,151 +0.05(+2.00%)
Apr 10, 2023 2.530 2.540 2.470 2.500 60,394 -0.03(-1.19%)
Apr 06, 2023 2.500 2.580 2.485 2.530 37,167 +0.03(+1.20%)
Apr 05, 2023 2.460 2.530 2.390 2.500 149,885 +0.02(+0.81%)
Apr 04, 2023 2.540 2.590 2.470 2.480 127,236 -0.05(-1.98%)
Apr 03, 2023 2.450 2.530 2.430 2.530 67,761 +0.08(+3.27%)
Mar 31, 2023 2.420 2.480 2.380 2.450 56,325 +0.04(+1.66%)
Mar 30, 2023 2.450 2.460 2.370 2.410 111,023 -0.02(-0.82%)
Mar 29, 2023 2.480 2.480 2.397 2.430 36,266 -0.02(-0.82%)
Mar 28, 2023 2.430 2.480 2.370 2.450 46,286 +0.03(+1.24%)
Mar 27, 2023 2.490 2.540 2.367 2.420 85,676 -0.03(-1.22%)
Mar 24, 2023 2.320 2.450 2.320 2.450 58,977 +0.14(+5.83%)
Mar 23, 2023 2.350 2.430 2.280 2.315 53,440 -0.02(-1.07%)
Mar 22, 2023 2.360 2.440 2.240 2.340 180,726 +0.01(+0.43%)
Mar 21, 2023 2.550 2.550 2.330 2.330 89,344 -0.10(-4.12%)
Mar 20, 2023 2.450 2.460 2.320 2.430 90,569 -0.03(-1.22%)
Mar 17, 2023 2.450 2.490 2.400 2.460 106,627 -0.01(-0.40%)
Mar 16, 2023 2.410 2.490 2.360 2.470 46,876 +0.06(+2.49%)
Mar 15, 2023 2.430 2.450 2.384 2.410 83,068 -0.09(-3.60%)
Mar 14, 2023 2.490 2.540 2.410 2.500 95,594 +0.04(+1.63%)
Mar 13, 2023 2.420 2.650 2.350 2.460 235,314 +0.06(+2.50%)
Mar 10, 2023 2.540 2.540 2.300 2.400 202,162 -0.13(-5.14%)
Mar 09, 2023 2.630 2.650 2.470 2.530 463,582 -0.07(-2.69%)
Mar 08, 2023 2.520 2.635 2.460 2.600 360,032 +0.07(+2.77%)
Mar 07, 2023 2.530 2.580 2.482 2.530 61,165 +0.01(+0.40%)
Mar 06, 2023 2.670 2.670 2.460 2.520 51,322 -0.13(-4.91%)
Mar 03, 2023 2.640 2.680 2.410 2.650 982,685 +0.01(+0.38%)
Mar 02, 2023 2.690 2.695 2.550 2.640 100,715 -0.05(-1.86%)
Mar 01, 2023 2.630 2.790 2.490 2.690 284,717 +0.06(+2.28%)
Feb 28, 2023 2.470 2.660 2.440 2.630 176,320 +0.14(+5.62%)
Feb 27, 2023 2.510 2.520 2.380 2.490 360,128 -0.03(-1.19%)
Feb 24, 2023 2.490 2.530 2.370 2.520 473,667 -0.03(-1.18%)
Feb 23, 2023 2.300 2.550 2.290 2.550 2,036,651 +0.35(+15.91%)
Feb 22, 2023 2.170 2.230 2.160 2.200 440,202 +0.02(+0.92%)
Feb 21, 2023 2.300 2.370 2.160 2.180 111,175 -0.17(-7.23%)
Feb 17, 2023 2.270 2.360 2.197 2.350 65,060 +0.04(+1.73%)
Feb 16, 2023 2.210 2.330 2.180 2.310 51,977 +0.08(+3.59%)
Feb 15, 2023 2.200 2.260 2.160 2.230 67,554 +0.02(+0.90%)
Feb 14, 2023 2.220 2.350 2.171 2.210 236,165 -0.05(-2.21%)
Feb 13, 2023 2.240 2.280 2.180 2.260 84,983 +0.02(+0.89%)
Feb 10, 2023 2.280 2.345 2.180 2.240 173,259 -0.04(-1.75%)
Feb 09, 2023 2.200 2.290 2.200 2.280 150,963 +0.06(+2.70%)
Feb 08, 2023 2.200 2.260 2.190 2.220 152,570 -0.01(-0.45%)
Feb 07, 2023 2.200 2.270 2.180 2.230 84,414 +0.05(+2.29%)
Feb 06, 2023 2.050 2.180 2.050 2.180 154,187 +0.11(+5.31%)
Feb 03, 2023 2.150 2.205 2.020 2.070 55,493 -0.11(-5.05%)
Feb 02, 2023 2.350 2.370 2.180 2.180 136,287 -0.07(-3.11%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.