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 (%)
Oct 29, 2010 12.01 12.03 11.89 12.00 9,500 +0.20(+1.68%)
Oct 28, 2010 11.75 11.91 11.75 11.80 19,700 +0.25(+2.13%)
Oct 27, 2010 11.46 11.56 11.00 11.56 15,300 +0.26(+2.27%)
Oct 25, 2010 10.98 11.30 10.95 11.30 12,890 +0.54(+5.02%)
Oct 22, 2010 10.68 10.77 10.67 10.76 11,576 +0.06(+0.56%)
Oct 21, 2010 10.76 10.76 10.67 10.70 8,400 -0.15(-1.36%)
Oct 20, 2010 10.68 10.93 10.68 10.85 10,000 +0.39(+3.69%)
Oct 19, 2010 10.58 10.83 10.43 10.46 33,640 -0.71(-6.33%)
Oct 18, 2010 10.67 11.18 10.65 11.17 10,260 +0.40(+3.74%)
Oct 15, 2010 10.88 10.88 10.72 10.77 19,700 -0.28(-2.57%)
Oct 14, 2010 11.16 11.25 11.05 11.05 19,800 +0.07(+0.64%)
Oct 13, 2010 10.61 11.18 10.61 10.98 122,166 +0.52(+5.02%)
Oct 12, 2010 10.34 10.54 10.34 10.46 9,405 +0.09(+0.82%)
Oct 11, 2010 10.92 10.92 10.31 10.37 6,362 +0.01(+0.05%)
Oct 08, 2010 10.10 10.36 10.02 10.36 6,500 +0.33(+3.33%)
Oct 07, 2010 10.03 10.03 10.03 10.03 2,200 -0.07(-0.69%)
Oct 06, 2010 9.830 10.10 9.830 10.10 44,224 +0.34(+3.47%)
Oct 05, 2010 9.586 9.850 9.536 9.761 27,773 +0.45(+4.85%)
Oct 04, 2010 9.530 9.530 9.213 9.310 20,400 -0.36(-3.73%)
Oct 01, 2010 9.572 9.865 9.572 9.671 13,500 +0.32(+3.42%)
Sep 30, 2010 9.457 9.457 9.349 9.351 8,400 +0.17(+1.85%)
Sep 29, 2010 9.197 9.197 9.139 9.181 26,000 +0.03(+0.31%)
Sep 28, 2010 9.084 9.153 8.990 9.153 12,800 +0.02(+0.25%)
Sep 27, 2010 8.946 9.130 8.946 9.130 7,200 +0.11(+1.26%)
Sep 24, 2010 8.937 9.070 8.930 9.017 8,151 +0.21(+2.43%)
Sep 23, 2010 8.910 9.017 8.706 8.803 25,600 -0.17(-1.87%)
Sep 22, 2010 9.264 9.300 8.944 8.970 50,330 +0.02(+0.26%)
Sep 21, 2010 9.060 9.120 8.720 8.947 26,430 -0.14(-1.57%)
Sep 20, 2010 9.293 9.343 9.090 9.090 11,700 -0.08(-0.89%)
Sep 17, 2010 9.400 9.400 9.172 9.172 10,800 -0.04(-0.41%)
Sep 15, 2010 9.530 9.530 9.210 9.210 35,931 -0.24(-2.52%)
Sep 14, 2010 9.426 9.512 9.420 9.448 12,682 +0.20(+2.14%)
Sep 13, 2010 9.000 9.250 9.000 9.250 8,800 +0.16(+1.75%)
Sep 10, 2010 8.618 9.091 8.618 9.091 28,520 +0.36(+4.14%)
Sep 09, 2010 8.999 8.999 8.603 8.730 56,853 -0.19(-2.12%)
Sep 08, 2010 9.240 9.476 8.878 8.919 28,825 -0.11(-1.19%)
Sep 07, 2010 8.770 9.046 8.770 9.026 38,800 +0.36(+4.11%)
Sep 03, 2010 8.487 8.750 8.448 8.670 15,356 +0.43(+5.22%)
Sep 02, 2010 8.300 8.330 8.240 8.240 9,213 +0.06(+0.73%)
Sep 01, 2010 8.286 8.424 8.180 8.180 10,800 -0.09(-1.14%)
Aug 31, 2010 8.306 8.317 8.274 8.274 31,600 +0.14(+1.67%)
Aug 30, 2010 8.144 8.220 8.138 8.138 17,700 +0.01(+0.10%)
Aug 27, 2010 8.139 8.175 8.020 8.130 14,995 +0.06(+0.75%)
Aug 26, 2010 8.188 8.188 8.040 8.069 15,512 -0.01(-0.12%)
Aug 25, 2010 7.984 8.118 7.962 8.079 23,222 +0.08(+0.99%)
Aug 24, 2010 7.760 8.083 7.760 8.000 79,430 -0.26(-3.18%)
Aug 23, 2010 8.350 8.350 8.230 8.262 59,800 -0.22(-2.54%)
Aug 20, 2010 8.322 8.477 8.322 8.477 39,130 -0.06(-0.73%)
Aug 19, 2010 8.479 8.600 8.479 8.540 47,255 +0.04(+0.47%)
Aug 18, 2010 8.348 8.500 8.332 8.500 10,900 +0.16(+1.92%)
Aug 17, 2010 8.331 8.404 8.270 8.340 18,170 +0.11(+1.38%)
Aug 16, 2010 8.155 8.349 8.155 8.226 41,100 +0.12(+1.44%)
Aug 13, 2010 8.169 8.200 8.000 8.110 23,137 +0.01(+0.12%)
Aug 12, 2010 8.072 8.408 8.047 8.100 20,344 +0.25(+3.18%)
Aug 11, 2010 7.870 7.914 7.814 7.850 44,299 -0.06(-0.76%)
Aug 10, 2010 7.815 7.910 7.815 7.910 4,350 -0.03(-0.43%)
Aug 09, 2010 7.940 7.990 7.890 7.944 17,339 +0.02(+0.29%)
Aug 06, 2010 7.940 7.940 7.901 7.921 8,150 +0.05(+0.65%)
Aug 05, 2010 8.069 8.147 7.870 7.870 20,576 -0.03(-0.39%)
Aug 04, 2010 7.975 8.040 7.860 7.901 15,250 +0.30(+3.96%)
Aug 03, 2010 7.225 7.680 7.225 7.600 25,750 +0.83(+12.26%)
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.