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: KNW )

0.2854 +0.0138 (+5.08%)
Official Closing Price Updated: 6:30 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.2680 0.2854 0.2680 0.2854 453,056 +0.01(+5.08%)
Sep 25, 2024 0.2700 0.2717 0.2637 0.2716 236,482 +0.01(+2.49%)
Sep 24, 2024 0.2780 0.2846 0.2650 0.2650 93,543 +0.00(+0.00%)
Sep 23, 2024 0.2830 0.2974 0.2650 0.2650 97,270 -0.01(-3.43%)
Sep 20, 2024 0.2880 0.2880 0.2650 0.2744 689,232 -0.01(-2.00%)
Sep 19, 2024 0.2977 0.2977 0.2800 0.2800 436,123 +0.00(+0.00%)
Sep 18, 2024 0.2970 0.2976 0.2800 0.2800 218,932 -0.01(-3.78%)
Sep 17, 2024 0.2950 0.3000 0.2901 0.2910 56,288 -0.00(-1.49%)
Sep 16, 2024 0.2925 0.3000 0.2925 0.2954 69,910 +0.00(+0.00%)
Sep 13, 2024 0.3000 0.3000 0.2890 0.2954 94,462 -0.00(-1.53%)
Sep 12, 2024 0.3000 0.3000 0.2840 0.3000 88,485 +0.00(+0.33%)
Sep 11, 2024 0.2900 0.3000 0.2850 0.2990 125,880 +0.01(+4.51%)
Sep 10, 2024 0.2800 0.2898 0.2800 0.2861 120,185 +0.01(+3.81%)
Sep 09, 2024 0.2820 0.2820 0.2699 0.2756 261,857 +0.01(+2.84%)
Sep 06, 2024 0.2700 0.2799 0.2600 0.2680 272,916 -0.00(-1.33%)
Sep 05, 2024 0.2940 0.2940 0.2716 0.2716 64,118 -0.01(-1.88%)
Sep 04, 2024 0.2810 0.2890 0.2750 0.2768 171,503 -0.01(-2.19%)
Sep 03, 2024 0.2900 0.2990 0.2800 0.2830 180,315 -0.01(-2.65%)
Aug 30, 2024 0.2910 0.2975 0.2800 0.2907 181,594 -0.01(-2.25%)
Aug 29, 2024 0.3000 0.3000 0.2900 0.2974 166,445 -0.00(-0.20%)
Aug 28, 2024 0.3200 0.3200 0.2950 0.2980 197,080 -0.02(-5.73%)
Aug 27, 2024 0.3100 0.3350 0.3000 0.3161 221,118 +0.01(+2.00%)
Aug 26, 2024 0.3400 0.3400 0.3034 0.3099 315,135 -0.03(-8.85%)
Aug 23, 2024 0.3200 0.3400 0.3001 0.3400 101,461 +0.02(+6.92%)
Aug 22, 2024 0.2999 0.3197 0.2903 0.3180 256,531 +0.02(+6.00%)
Aug 21, 2024 0.2900 0.3000 0.2851 0.3000 323,203 +0.00(+0.00%)
Aug 20, 2024 0.3069 0.3069 0.2810 0.3000 516,766 -0.01(-3.19%)
Aug 19, 2024 0.2964 0.3100 0.2964 0.3099 270,890 +0.01(+3.99%)
Aug 16, 2024 0.2900 0.3196 0.2889 0.2980 501,082 -0.01(-3.72%)
Aug 15, 2024 0.3565 0.3565 0.3040 0.3095 260,800 -0.02(-5.67%)
Aug 14, 2024 0.3600 0.3600 0.3050 0.3281 406,933 -0.03(-8.86%)
Aug 13, 2024 0.3200 0.3950 0.3100 0.3600 1,096,912 +0.06(+21.99%)
Aug 12, 2024 0.2923 0.3160 0.2900 0.2951 329,585 +0.01(+3.91%)
Aug 09, 2024 0.2888 0.2935 0.2700 0.2840 473,229 +0.01(+2.16%)
Aug 08, 2024 0.2500 0.2800 0.2346 0.2780 3,689,953 -0.00(-0.75%)
Aug 07, 2024 0.3191 0.3191 0.2800 0.2801 1,183,519 -0.04(-11.33%)
Aug 06, 2024 0.3230 0.3230 0.3100 0.3159 234,238 +0.00(+0.32%)
Aug 05, 2024 0.3333 0.3344 0.3048 0.3149 235,170 -0.02(-5.92%)
Aug 02, 2024 0.3200 0.3400 0.3200 0.3347 122,788 +0.01(+2.67%)
Aug 01, 2024 0.3099 0.3600 0.3061 0.3260 343,028 +0.02(+6.78%)
Jul 31, 2024 0.3250 0.3390 0.3001 0.3053 316,780 -0.01(-3.32%)
Jul 30, 2024 0.3500 0.3500 0.3100 0.3158 290,711 -0.02(-6.98%)
Jul 29, 2024 0.4000 0.4084 0.3362 0.3395 509,183 -0.03(-8.74%)
Jul 26, 2024 0.3691 0.3728 0.3525 0.3720 179,192 +0.00(+0.49%)
Jul 25, 2024 0.3610 0.3900 0.3610 0.3702 100,218 +0.01(+2.27%)
Jul 24, 2024 0.4001 0.4084 0.3538 0.3620 464,822 -0.03(-8.22%)
Jul 23, 2024 0.4084 0.4084 0.3810 0.3944 124,959 -0.02(-4.27%)
Jul 22, 2024 0.4400 0.4400 0.3920 0.4120 147,226 +0.01(+1.98%)
Jul 19, 2024 0.4100 0.4313 0.4040 0.4040 146,499 -0.01(-1.46%)
Jul 18, 2024 0.4300 0.4360 0.4100 0.4100 134,704 -0.01(-3.42%)
Jul 17, 2024 0.4122 0.4398 0.4122 0.4245 40,931 +0.00(+0.00%)
Jul 16, 2024 0.4300 0.4321 0.4125 0.4245 114,798 -0.01(-1.74%)
Jul 15, 2024 0.4600 0.4650 0.4240 0.4320 178,474 +0.00(+0.47%)
Jul 12, 2024 0.3900 0.5000 0.3861 0.4300 1,110,445 +0.06(+15.90%)
Jul 11, 2024 0.4025 0.4188 0.3600 0.3710 429,667 -0.01(-1.85%)
Jul 10, 2024 0.3900 0.3999 0.3614 0.3780 145,989 -0.01(-2.33%)
Jul 09, 2024 0.4000 0.4019 0.3556 0.3870 236,726 -0.01(-2.03%)
Jul 08, 2024 0.3900 0.4000 0.3800 0.3950 117,568 +0.01(+1.28%)
Jul 05, 2024 0.4000 0.4000 0.3700 0.3900 194,119 +0.01(+2.58%)
Jul 03, 2024 0.4190 0.4190 0.3700 0.3802 195,038 -0.03(-6.40%)
Jul 02, 2024 0.4050 0.4273 0.4000 0.4062 258,909 -0.00(-0.02%)
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.