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

Seabridge Gold (NY: SA )

15.24 +0.49 (+3.32%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Oct 30, 2015 8.390 8.550 8.050 8.170 612,452 -0.26(-3.08%)
Oct 29, 2015 8.800 9.050 8.235 8.430 643,717 -0.51(-5.70%)
Oct 28, 2015 9.270 9.581 8.660 8.940 943,899 -0.12(-1.32%)
Oct 27, 2015 9.070 9.400 8.860 9.060 769,146 -0.11(-1.20%)
Oct 26, 2015 8.970 9.510 8.840 9.170 1,163,845 +0.26(+2.92%)
Oct 23, 2015 8.010 9.050 7.900 8.910 1,435,337 +0.98(+12.36%)
Oct 22, 2015 7.480 8.070 7.330 7.930 966,818 +0.61(+8.33%)
Oct 21, 2015 7.560 7.620 7.210 7.320 688,810 -0.30(-3.94%)
Oct 20, 2015 6.780 7.900 6.750 7.620 1,404,059 +0.88(+13.06%)
Oct 19, 2015 6.830 6.890 6.600 6.740 518,881 -0.15(-2.18%)
Oct 16, 2015 7.240 7.287 6.830 6.890 410,841 -0.35(-4.83%)
Oct 15, 2015 7.120 7.460 7.050 7.240 640,518 -0.01(-0.14%)
Oct 14, 2015 6.950 7.380 6.810 7.250 713,607 +0.46(+6.77%)
Oct 13, 2015 6.640 6.930 6.540 6.790 458,732 +0.23(+3.51%)
Oct 12, 2015 7.000 7.020 6.500 6.560 543,186 -0.31(-4.51%)
Oct 09, 2015 6.860 6.960 6.660 6.870 521,061 +0.25(+3.78%)
Oct 08, 2015 6.680 6.940 6.540 6.620 486,782 -0.23(-3.36%)
Oct 07, 2015 6.920 6.950 6.530 6.850 472,705 -0.01(-0.15%)
Oct 06, 2015 6.420 6.980 6.410 6.860 1,060,443 +0.53(+8.37%)
Oct 05, 2015 6.120 6.400 6.050 6.330 639,409 +0.25(+4.11%)
Oct 02, 2015 5.880 6.200 5.740 6.080 1,008,905 +0.42(+7.42%)
Oct 01, 2015 5.850 5.950 5.610 5.660 295,053 -0.14(-2.41%)
Sep 30, 2015 5.580 5.820 5.310 5.800 550,252 +0.18(+3.20%)
Sep 29, 2015 5.780 5.960 5.580 5.620 380,631 -0.12(-2.09%)
Sep 28, 2015 5.750 5.850 5.620 5.740 507,730 -0.18(-3.04%)
Sep 25, 2015 5.970 6.121 5.780 5.920 491,957 -0.19(-3.11%)
Sep 24, 2015 6.110 6.420 6.030 6.110 998,661 +0.19(+3.21%)
Sep 23, 2015 6.130 6.140 5.870 5.920 267,884 -0.12(-1.99%)
Sep 22, 2015 6.300 6.390 6.000 6.040 467,314 -0.40(-6.21%)
Sep 21, 2015 6.370 6.470 6.250 6.440 277,880 -0.03(-0.46%)
Sep 18, 2015 6.560 6.640 6.220 6.470 962,081 +0.07(+1.09%)
Sep 17, 2015 6.040 6.550 6.000 6.400 715,865 +0.26(+4.23%)
Sep 16, 2015 5.910 6.285 5.880 6.140 610,080 +0.33(+5.68%)
Sep 15, 2015 5.940 6.119 5.760 5.810 384,431 -0.14(-2.35%)
Sep 14, 2015 5.970 6.080 5.810 5.950 270,283 -0.09(-1.49%)
Sep 11, 2015 5.810 6.050 5.660 6.040 308,504 +0.13(+2.20%)
Sep 10, 2015 5.850 6.010 5.750 5.910 271,466 +0.19(+3.32%)
Sep 09, 2015 6.140 6.163 5.520 5.720 655,030 -0.49(-7.89%)
Sep 08, 2015 6.180 6.350 5.870 6.210 390,886 +0.28(+4.72%)
Sep 04, 2015 5.800 5.930 5.930 5.930 383,900 +0.00(+0.00%)
Sep 03, 2015 5.980 6.170 5.770 5.930 469,128 -0.11(-1.82%)
Sep 02, 2015 6.230 6.302 5.910 6.040 435,663 -0.18(-2.89%)
Sep 01, 2015 6.450 6.680 6.180 6.220 520,618 -0.18(-2.81%)
Aug 31, 2015 6.190 6.410 5.960 6.400 472,842 +0.10(+1.59%)
Aug 28, 2015 5.800 6.590 5.800 6.300 739,203 +0.52(+9.00%)
Aug 27, 2015 5.520 5.890 5.360 5.780 488,621 +0.26(+4.71%)
Aug 26, 2015 5.750 5.880 5.380 5.520 968,579 -0.68(-10.97%)
Aug 25, 2015 6.260 6.400 5.750 6.200 1,121,491 -0.07(-1.12%)
Aug 24, 2015 6.300 6.990 6.150 6.270 1,191,763 -0.35(-5.29%)
Aug 21, 2015 7.000 7.120 6.320 6.620 1,545,077 -0.20(-2.93%)
Aug 20, 2015 6.500 7.070 6.390 6.820 2,116,654 +0.59(+9.47%)
Aug 19, 2015 5.800 6.370 5.730 6.230 1,031,783 +0.51(+8.92%)
Aug 18, 2015 5.730 5.770 5.470 5.720 490,990 -0.02(-0.35%)
Aug 17, 2015 5.800 5.850 5.590 5.740 561,021 +0.12(+2.14%)
Aug 14, 2015 5.940 6.030 5.520 5.620 481,559 -0.09(-1.58%)
Aug 13, 2015 6.000 6.160 5.620 5.710 878,609 -0.46(-7.46%)
Aug 12, 2015 6.170 6.500 5.910 6.170 1,992,193 +0.41(+7.12%)
Aug 11, 2015 5.090 5.860 5.000 5.760 1,305,066 +0.74(+14.74%)
Aug 10, 2015 4.630 5.116 4.550 5.020 1,217,025 +0.51(+11.31%)
Aug 07, 2015 4.070 4.843 4.030 4.510 1,451,276 +0.63(+16.24%)
Aug 06, 2015 3.710 3.960 3.620 3.880 345,294 +0.18(+4.86%)
Aug 05, 2015 3.810 3.900 3.700 3.700 273,606 -0.05(-1.33%)
Aug 04, 2015 4.000 4.060 3.710 3.750 411,509 -0.18(-4.58%)
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.