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 )

0.8780 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 14, 2024 0.8780 0 +0.01(+0.80%)
Mar 13, 2024 0.8629 0.8767 0.8606 0.8710 8,208 -0.01(-0.65%)
Mar 12, 2024 0.8884 0.9156 0.7800 0.8767 13,095 -0.01(-1.32%)
Mar 11, 2024 0.8981 0.8981 0.8400 0.8884 22,673 -0.03(-3.12%)
Mar 08, 2024 0.8389 0.9180 0.7800 0.9170 8,203 +0.06(+7.05%)
Mar 07, 2024 0.8578 0.8655 0.7801 0.8566 38,087 -0.02(-2.78%)
Mar 06, 2024 1.010 1.060 0.8750 0.8811 270,366 -0.21(-18.99%)
Mar 05, 2024 1.160 1.195 1.088 1.088 19,873 -0.14(-11.58%)
Mar 04, 2024 1.240 1.290 1.198 1.230 17,849 -0.01(-0.65%)
Mar 01, 2024 1.220 1.240 1.220 1.238 1,378 +0.02(+1.48%)
Feb 29, 2024 1.250 1.250 1.190 1.220 7,394 -0.01(-0.48%)
Feb 28, 2024 1.230 1.230 1.226 1.226 12,987 +0.02(+1.28%)
Feb 27, 2024 1.210 1.210 1.210 1.210 6,680 -0.01(-0.79%)
Feb 26, 2024 1.260 1.260 1.201 1.220 15,644 +0.01(+1.24%)
Feb 23, 2024 1.180 1.205 1.180 1.205 1,242 +0.00(+0.00%)
Feb 22, 2024 1.238 1.238 1.205 1.205 1,129 +0.00(+0.00%)
Feb 21, 2024 1.200 1.205 1.200 1.205 670 -0.00(-0.40%)
Feb 20, 2024 1.180 1.215 1.141 1.210 8,430 +0.03(+2.93%)
Feb 16, 2024 1.170 1.190 1.170 1.175 2,760 -0.01(-1.23%)
Feb 15, 2024 1.120 1.190 1.110 1.190 17,597 +0.04(+3.07%)
Feb 14, 2024 1.140 1.155 1.100 1.155 10,519 +0.03(+3.06%)
Feb 13, 2024 1.140 1.150 1.120 1.120 2,606 -0.03(-2.73%)
Feb 12, 2024 1.110 1.152 1.110 1.152 5,861 +0.01(+1.02%)
Feb 09, 2024 1.140 1.180 1.140 1.140 6,763 -0.00(-0.40%)
Feb 08, 2024 1.130 1.145 1.110 1.145 2,798 -0.01(-0.47%)
Feb 07, 2024 1.200 1.200 1.150 1.150 10,596 -0.03(-2.94%)
Feb 06, 2024 1.230 1.230 1.170 1.185 8,347 -0.05(-3.67%)
Feb 05, 2024 1.290 1.290 1.210 1.230 19,427 -0.04(-3.13%)
Feb 02, 2024 1.260 1.280 1.210 1.270 7,181 -0.01(-0.79%)
Feb 01, 2024 1.230 1.310 1.220 1.280 12,890 +0.09(+7.56%)
Jan 31, 2024 1.180 1.190 1.170 1.190 14,646 -0.00(-0.02%)
Jan 30, 2024 1.170 1.220 1.140 1.190 31,065 +0.04(+3.93%)
Jan 29, 2024 1.087 1.145 1.080 1.145 1,631 +0.09(+8.04%)
Jan 26, 2024 1.070 1.070 1.030 1.060 2,662 -0.01(-0.95%)
Jan 25, 2024 1.040 1.099 1.040 1.070 1,920 +0.09(+8.88%)
Jan 24, 2024 1.000 1.000 0.9827 0.9827 1,788 -0.04(-3.66%)
Jan 23, 2024 0.9860 1.030 0.9860 1.020 4,043 +0.02(+2.26%)
Jan 22, 2024 0.9800 1.012 0.9800 0.9975 5,435 -0.01(-0.75%)
Jan 19, 2024 1.040 1.040 0.9801 1.005 3,843 -0.03(-2.92%)
Jan 18, 2024 1.140 1.160 1.035 1.035 2,621 -0.02(-2.34%)
Jan 17, 2024 1.210 1.340 1.030 1.060 30,492 -0.20(-15.87%)
Jan 16, 2024 1.310 1.330 1.220 1.260 22,696 -0.02(-1.27%)
Jan 12, 2024 1.230 1.350 1.230 1.276 17,002 +0.01(+0.63%)
Jan 11, 2024 1.320 1.330 1.190 1.268 15,253 -0.08(-5.88%)
Jan 10, 2024 1.380 1.450 1.270 1.347 44,127 +0.14(+11.54%)
Jan 09, 2024 1.100 1.270 1.100 1.208 31,867 +0.18(+17.44%)
Jan 08, 2024 0.9800 1.030 0.9712 1.029 5,381 +0.06(+5.91%)
Jan 05, 2024 0.9471 0.9712 0.9291 0.9712 13,074 +0.02(+2.54%)
Jan 04, 2024 0.9497 0.9600 0.9201 0.9471 4,531 +0.02(+1.69%)
Jan 03, 2024 0.9300 0.9314 0.9300 0.9314 1,349 -0.02(-1.85%)
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.