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

(NY: KSET )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 14, 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 (%)
Mar 31, 2023 5.555 5.641 5.555 5.641 1,151 +0.10(+1.74%)
Mar 30, 2023 5.397 5.545 5.397 5.545 1,034 +0.11(+2.10%)
Mar 29, 2023 5.161 5.431 5.161 5.431 127 +0.25(+4.82%)
Mar 28, 2023 5.259 5.269 5.181 5.181 4,246 +0.15(+2.92%)
Mar 27, 2023 5.161 5.170 5.034 5.034 872 -0.14(-2.65%)
Mar 24, 2023 4.975 5.171 4.975 5.171 1,099 +0.14(+2.82%)
Mar 23, 2023 5.171 5.227 5.029 5.029 2,312 -0.39(-7.14%)
Mar 22, 2023 5.455 5.455 5.416 5.416 2,120 -0.10(-1.86%)
Mar 21, 2023 5.788 5.788 5.519 5.519 2,156 -0.20(-3.43%)
Mar 20, 2023 5.730 5.730 5.700 5.715 429 -0.12(-2.09%)
Mar 17, 2023 5.837 5.837 5.837 5.837 102 +0.01(+0.17%)
Mar 16, 2023 5.524 5.827 5.466 5.827 1,093 +0.23(+4.02%)
Mar 15, 2023 5.602 5.602 5.602 5.602 301 -0.10(-1.80%)
Mar 14, 2023 5.730 5.730 5.705 5.705 326 -0.16(-2.80%)
Mar 13, 2023 5.876 5.881 5.837 5.870 2,810 -0.07(-1.11%)
Mar 10, 2023 6.004 6.061 5.876 5.935 1,767 -0.05(-0.90%)
Mar 09, 2023 6.180 6.180 5.989 5.989 1,177 -0.05(-0.80%)
Mar 08, 2023 5.936 6.038 5.935 6.038 565 +0.06(+1.06%)
Mar 07, 2023 5.925 6.043 5.925 5.974 1,643 +0.01(+0.11%)
Mar 06, 2023 5.974 5.994 5.965 5.968 2,454 +0.03(+0.57%)
Mar 03, 2023 6.111 6.249 5.856 5.934 3,370 -0.34(-5.41%)
Mar 02, 2023 6.200 6.273 6.200 6.273 1,432 +0.03(+0.55%)
Mar 01, 2023 6.464 6.464 5.999 6.239 2,480 -0.24(-3.78%)
Feb 28, 2023 6.317 6.572 6.317 6.484 2,445 -0.14(-2.07%)
Feb 27, 2023 6.964 7.003 6.102 6.621 4,505 -0.11(-1.60%)
Feb 24, 2023 6.954 6.954 6.729 6.729 5,020 -0.03(-0.51%)
Feb 23, 2023 6.954 6.972 6.763 6.763 1,260 +0.60(+9.78%)
Feb 22, 2023 5.837 6.161 5.837 6.160 3,206 +0.39(+6.70%)
Feb 21, 2023 5.671 5.773 5.671 5.773 530 +0.21(+3.78%)
Feb 17, 2023 5.583 6.268 5.563 5.563 5,062 +0.49(+9.76%)
Feb 16, 2023 5.602 5.602 5.044 5.068 8,076 -0.81(-13.75%)
Feb 15, 2023 7.081 7.081 5.876 5.877 15,793 -1.32(-18.37%)
Feb 14, 2023 7.443 7.443 6.973 7.199 18,861 -0.31(-4.11%)
Feb 13, 2023 7.071 7.825 6.895 7.507 13,762 +0.70(+10.33%)
Feb 10, 2023 6.592 6.804 6.592 6.804 1,153 +0.18(+2.69%)
Feb 09, 2023 6.660 6.660 6.582 6.626 6,036 +0.14(+2.19%)
Feb 08, 2023 6.493 6.807 6.417 6.484 4,159 +0.31(+5.00%)
Feb 07, 2023 6.582 6.650 5.739 6.175 8,946 +0.03(+0.49%)
Feb 06, 2023 5.211 6.170 5.015 6.145 9,846 +1.22(+24.86%)
Feb 03, 2023 3.839 5.064 3.811 4.922 7,805 +0.78(+18.70%)
Feb 02, 2023 4.035 4.146 3.046 4.146 29,658 -0.53(-11.25%)
Feb 01, 2023 5.171 5.171 4.541 4.672 11,398 -0.55(-10.51%)
Jan 31, 2023 5.641 5.769 5.123 5.220 14,235 -0.43(-7.55%)
Jan 30, 2023 5.778 5.847 5.604 5.646 1,485 -0.34(-5.64%)
Jan 27, 2023 5.965 5.984 5.622 5.984 10,147 +0.13(+2.26%)
Jan 26, 2023 6.043 6.043 5.852 5.852 12,047 -0.04(-0.66%)
Jan 25, 2023 6.464 6.464 5.671 5.891 7,262 -0.62(-9.48%)
Jan 24, 2023 6.680 6.680 6.484 6.508 6,040 -0.09(-1.41%)
Jan 23, 2023 6.689 6.709 6.577 6.601 897 -0.19(-2.74%)
Jan 20, 2023 6.533 6.787 6.533 6.787 2,306 +0.25(+3.90%)
Jan 19, 2023 7.003 7.012 6.533 6.533 9,380 -1.14(-14.81%)
Jan 18, 2023 7.639 7.669 7.551 7.669 10,382 +0.58(+8.15%)
Jan 17, 2023 7.442 7.442 6.965 7.091 981 -0.19(-2.59%)
Jan 13, 2023 7.688 7.688 7.280 7.280 1,398 -0.63(-7.95%)
Jan 12, 2023 8.031 8.031 7.848 7.909 2,534 -0.29(-3.58%)
Jan 11, 2023 8.237 8.335 7.943 8.203 8,921 -0.14(-1.67%)
Jan 10, 2023 8.342 8.342 8.342 8.342 62 -0.06(-0.73%)
Jan 09, 2023 8.736 8.736 8.403 8.403 895 -0.11(-1.32%)
Jan 06, 2023 8.705 8.705 8.516 8.516 420 -0.15(-1.70%)
Jan 05, 2023 8.824 8.883 8.663 8.663 2,723 -0.23(-2.63%)
Jan 04, 2023 8.897 8.897 8.897 8.897 417 -0.12(-1.31%)
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.