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 (%)
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%)
Nov 02, 2009 3.083 3.106 3.035 3.035 8,800 -0.07(-2.16%)
Oct 30, 2009 3.103 3.103 3.103 3.103 3,000 -0.06(-1.96%)
Oct 29, 2009 3.044 3.250 3.044 3.164 155,000 +0.20(+6.87%)
Oct 28, 2009 3.056 3.057 2.961 2.961 15,300 -0.25(-7.73%)
Oct 27, 2009 3.145 3.209 3.080 3.209 6,600 +0.21(+6.93%)
Oct 26, 2009 3.321 3.321 3.001 3.001 3,200 -0.31(-9.37%)
Oct 23, 2009 3.311 3.311 3.311 3.311 4,600 +0.08(+2.46%)
Oct 22, 2009 3.268 3.268 3.224 3.232 3,800 -0.11(-3.42%)
Oct 21, 2009 3.330 3.346 3.299 3.346 7,600 +0.14(+4.22%)
Oct 20, 2009 3.171 3.211 3.168 3.211 75,500 -0.08(-2.45%)
Oct 19, 2009 3.251 3.291 3.239 3.291 5,400 +0.24(+7.93%)
Oct 16, 2009 2.937 3.049 2.937 3.049 7,900 +0.13(+4.57%)
Oct 15, 2009 3.074 3.074 2.916 2.916 104,500 -0.25(-8.01%)
Oct 14, 2009 3.154 3.170 3.122 3.170 11,300 +0.11(+3.49%)
Oct 13, 2009 3.028 3.107 2.996 3.063 109,200 +0.10(+3.48%)
Oct 09, 2009 2.960 2.960 2.960 2.960 0 -0.02(-0.80%)
Oct 08, 2009 2.933 2.984 2.933 2.984 1,900 +0.17(+6.12%)
Oct 07, 2009 2.951 2.951 2.812 2.812 5,000 -0.04(-1.52%)
Oct 06, 2009 2.775 2.888 2.730 2.856 39,200 +0.22(+8.18%)
Oct 05, 2009 2.512 2.639 2.512 2.639 5,500 +0.11(+4.16%)
Oct 02, 2009 2.525 2.534 2.490 2.534 167,200 +0.07(+2.74%)
Oct 01, 2009 2.610 2.610 2.466 2.466 3,400 -0.16(-6.05%)
Sep 30, 2009 2.538 2.640 2.524 2.625 18,500 +0.20(+8.03%)
Sep 29, 2009 2.390 2.439 2.390 2.430 11,500 -0.03(-1.17%)
Sep 28, 2009 2.497 2.497 2.441 2.459 70,200 +0.10(+4.21%)
Sep 25, 2009 2.336 2.370 2.336 2.359 4,400 +0.00(+0.08%)
Sep 24, 2009 2.359 2.359 2.357 2.357 400 -0.08(-3.11%)
Sep 23, 2009 2.450 2.450 2.402 2.433 5,500 -0.01(-0.53%)
Sep 21, 2009 2.446 2.446 2.446 0 -0.14(-5.27%)
Sep 18, 2009 2.564 2.582 2.522 2.582 4,000 -0.02(-0.83%)
Sep 17, 2009 2.750 2.750 2.603 2.603 2,600 -0.16(-5.67%)
Sep 16, 2009 2.769 2.791 2.760 2.760 5,800 +0.04(+1.47%)
Sep 15, 2009 2.640 2.720 2.640 2.720 8,000 +0.10(+3.73%)
Sep 14, 2009 2.650 2.660 2.622 2.622 3,700 -0.10(-3.51%)
Sep 11, 2009 2.649 2.775 2.649 2.717 60,500 +0.14(+5.38%)
Sep 10, 2009 2.432 2.579 2.432 2.579 12,995 +0.08(+3.33%)
Sep 09, 2009 2.473 2.510 2.473 2.496 4,200 +0.06(+2.55%)
Sep 08, 2009 2.528 2.528 2.434 2.434 10,500 +0.03(+1.17%)
Sep 04, 2009 2.332 2.406 2.292 2.405 100,500 +0.09(+3.75%)
Sep 03, 2009 2.150 2.318 2.150 2.318 42,300 +0.21(+9.93%)
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.