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

SEMAFO Inc (OP: SEMFF )

N/A UNCHANGED
Last Price Updated: 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 29, 2010 4.380 4.380 4.256 4.275 89,098 -0.02(-0.44%)
Jan 28, 2010 4.415 4.415 4.294 4.294 35,400 -0.07(-1.62%)
Jan 27, 2010 4.390 4.390 4.260 4.364 33,900 -0.08(-1.77%)
Jan 26, 2010 4.247 4.443 4.233 4.443 70,850 +0.02(+0.38%)
Jan 25, 2010 4.338 4.439 4.320 4.426 79,600 +0.20(+4.70%)
Jan 22, 2010 4.280 4.280 4.134 4.228 34,300 -0.25(-5.58%)
Jan 21, 2010 4.800 4.800 4.367 4.477 51,750 -0.22(-4.72%)
Jan 20, 2010 4.616 4.770 4.250 4.699 33,200 -0.20(-4.10%)
Jan 19, 2010 4.900 4.900 4.900 4.900 23,800 +0.17(+3.58%)
Jan 15, 2010 4.731 4.731 4.731 0 +0.13(+2.92%)
Jan 14, 2010 4.540 4.596 4.540 4.596 27,700 -0.00(-0.08%)
Jan 13, 2010 4.556 4.620 4.508 4.600 11,900 +0.08(+1.74%)
Jan 12, 2010 4.610 4.610 4.521 4.521 27,700 -0.10(-2.13%)
Jan 11, 2010 4.641 4.659 4.613 4.620 32,100 +0.04(+0.89%)
Jan 08, 2010 4.543 4.579 4.543 4.579 29,000 +0.10(+2.22%)
Jan 07, 2010 4.550 4.550 4.380 4.480 55,900 -0.05(-1.20%)
Jan 06, 2010 4.558 4.568 4.535 4.535 33,200 +0.17(+4.00%)
Jan 04, 2010 4.360 4.360 4.360 4.360 28,300 +0.18(+4.39%)
Dec 31, 2009 4.176 4.176 4.176 0 +0.10(+2.48%)
Dec 30, 2009 4.064 4.077 4.064 4.075 42,800 -0.08(-1.87%)
Dec 29, 2009 4.120 4.170 4.000 4.153 22,400 +0.30(+7.87%)
Dec 28, 2009 3.850 3.850 3.850 3.850 5,000 -0.20(-4.94%)
Dec 24, 2009 4.183 4.183 4.050 4.050 17,000 -0.05(-1.15%)
Dec 23, 2009 3.995 4.097 3.992 4.097 48,600 +0.15(+3.72%)
Dec 22, 2009 3.994 4.021 3.820 3.950 10,500 -0.15(-3.74%)
Dec 21, 2009 4.218 4.218 4.091 4.103 7,100 -0.02(-0.52%)
Dec 18, 2009 4.126 4.244 4.043 4.125 356,972 +0.03(+0.61%)
Dec 17, 2009 4.131 4.131 4.010 4.100 36,800 -0.18(-4.09%)
Dec 16, 2009 4.300 4.328 4.218 4.275 14,700 +0.28(+6.88%)
Dec 15, 2009 4.163 4.181 4.000 4.000 27,000 -0.11(-2.61%)
Dec 14, 2009 3.910 4.107 3.909 4.107 34,500 +0.27(+6.95%)
Dec 11, 2009 3.960 3.960 3.835 3.840 4,000 -0.05(-1.22%)
Dec 10, 2009 3.881 3.888 3.881 3.888 1,000 +0.13(+3.34%)
Dec 09, 2009 3.760 3.850 3.759 3.762 54,800 +0.14(+3.98%)
Dec 08, 2009 3.762 3.850 3.618 3.618 81,635 -0.30(-7.70%)
Dec 07, 2009 3.862 4.000 3.840 3.920 15,500 -0.03(-0.72%)
Dec 04, 2009 4.200 4.200 3.934 3.949 6,500 -0.44(-10.11%)
Dec 03, 2009 4.492 4.560 4.393 4.393 18,500 -0.15(-3.23%)
Dec 02, 2009 4.560 4.560 4.538 4.539 12,100 +0.00(+0.03%)
Dec 01, 2009 4.379 5.000 4.379 4.538 10,100 +0.30(+7.02%)
Nov 30, 2009 4.274 4.274 4.166 4.240 48,300 -0.22(-4.87%)
Nov 27, 2009 4.125 4.476 4.125 4.457 24,300 -0.04(-0.96%)
Nov 25, 2009 4.439 4.624 4.333 4.500 18,400 +0.12(+2.72%)
Nov 24, 2009 4.336 4.401 4.279 4.381 13,049 -0.17(-3.64%)
Nov 23, 2009 4.561 4.755 4.546 4.546 26,300 +0.20(+4.51%)
Nov 20, 2009 4.242 4.350 4.183 4.350 21,100 +0.08(+1.87%)
Nov 19, 2009 4.050 4.274 4.030 4.270 16,000 +0.19(+4.55%)
Nov 18, 2009 4.043 4.195 4.034 4.084 35,200 +0.15(+3.74%)
Nov 17, 2009 3.979 3.979 3.898 3.937 118,700 -0.09(-2.30%)
Nov 16, 2009 4.084 4.104 4.030 4.030 138,300 +0.29(+7.86%)
Nov 12, 2009 3.736 3.736 3.736 3.736 106,100 -0.18(-4.60%)
Nov 11, 2009 3.916 3.916 3.916 3.916 109,200 +0.31(+8.57%)
Nov 10, 2009 3.696 3.739 3.607 3.607 101,800 -0.09(-2.41%)
Nov 09, 2009 3.745 3.933 3.696 3.696 256,000 +0.08(+2.14%)
Nov 06, 2009 3.510 3.635 3.510 3.619 109,245 +0.15(+4.42%)
Nov 05, 2009 3.390 3.530 3.390 3.466 116,500 -0.11(-3.00%)
Nov 04, 2009 3.442 3.576 3.442 3.572 152,500 +0.36(+11.25%)
Nov 03, 2009 3.124 3.250 3.124 3.211 12,700 +0.18(+5.79%)
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.