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, 2012 3.572 3.572 3.515 3.515 17,491 -0.00(-0.07%)
Nov 29, 2012 3.580 3.630 3.517 3.517 6,100 +0.06(+1.64%)
Nov 27, 2012 3.461 3.461 3.461 3,100 +0.05(+1.35%)
Nov 26, 2012 3.386 3.437 3.386 3.415 1,100 -0.05(-1.54%)
Nov 24, 2012 3.478 3.489 3.468 3.468 3,400 +0.00(+0.00%)
Nov 23, 2012 3.478 3.489 3.468 3.468 3,400 +0.09(+2.63%)
Nov 21, 2012 3.500 3.500 3.379 3.379 4,100 -0.06(-1.77%)
Nov 20, 2012 3.530 3.550 3.440 3.440 5,300 +0.06(+1.78%)
Nov 19, 2012 3.400 3.400 3.380 3.380 4,200 +0.13(+4.00%)
Nov 16, 2012 3.230 3.250 3.230 3.250 850 -0.01(-0.36%)
Nov 15, 2012 3.410 3.410 3.143 3.262 20,300 -0.27(-7.68%)
Nov 14, 2012 3.472 3.533 3.462 3.533 12,700 -0.10(-2.67%)
Nov 13, 2012 3.697 3.697 3.630 3.630 21,000 -0.15(-3.97%)
Nov 12, 2012 3.790 3.810 3.780 3.780 2,100 -0.11(-2.83%)
Nov 09, 2012 3.964 3.964 3.890 3.890 2,150 -0.05(-1.27%)
Nov 08, 2012 3.910 3.940 3.910 3.940 500 -0.03(-0.66%)
Nov 07, 2012 3.860 3.966 3.860 3.966 23,600 -0.00(-0.13%)
Nov 06, 2012 3.915 3.971 3.915 3.971 52,900 +0.02(+0.44%)
Nov 05, 2012 3.920 3.954 3.920 3.954 400 +0.05(+1.37%)
Nov 02, 2012 3.900 3.900 3.900 3.900 1,800 -0.18(-4.41%)
Nov 01, 2012 3.970 4.080 3.970 4.080 25,900 +0.27(+7.09%)
Oct 31, 2012 3.810 3.810 3.810 3.810 2,200 -0.10(-2.65%)
Oct 25, 2012 3.914 3.914 3.914 0 -0.15(-3.75%)
Oct 22, 2012 4.066 4.066 4.066 25,000 -0.12(-2.95%)
Oct 18, 2012 4.190 4.190 4.190 4.190 0 +0.00(+0.00%)
Oct 17, 2012 4.200 4.200 4.154 4.190 5,870 +0.06(+1.45%)
Oct 16, 2012 4.130 4.130 4.130 4.130 900 +0.00(+0.02%)
Oct 15, 2012 4.180 4.180 4.129 4.129 2,100 -0.05(-1.22%)
Oct 12, 2012 4.246 4.280 4.180 4.180 19,400 -0.07(-1.65%)
Oct 11, 2012 4.250 4.250 4.250 4.250 26,300 +0.03(+0.76%)
Oct 10, 2012 4.070 4.218 4.070 4.218 6,400 -0.19(-4.36%)
Oct 09, 2012 4.540 4.540 4.410 4.410 8,900 -0.01(-0.23%)
Oct 08, 2012 4.500 4.500 4.420 4.420 14,700 -0.08(-1.78%)
Oct 06, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 05, 2012 4.520 4.520 4.500 4.500 7,000 +0.00(+0.00%)
Oct 04, 2012 4.499 4.500 4.497 4.500 600 -0.01(-0.33%)
Oct 03, 2012 4.538 4.538 4.515 4.515 400 -0.00(-0.03%)
Oct 02, 2012 4.516 4.516 4.516 4.516 200 -0.06(-1.22%)
Oct 01, 2012 4.548 4.572 4.546 4.572 1,000 +0.10(+2.28%)
Sep 28, 2012 4.470 4.470 4.470 4.470 1,000 +0.12(+2.66%)
Sep 26, 2012 4.354 4.354 4.354 0 -0.02(-0.37%)
Sep 25, 2012 4.449 4.460 4.251 4.370 9,900 -0.06(-1.35%)
Sep 24, 2012 4.500 4.500 4.430 4.430 3,100 -0.14(-3.08%)
Sep 21, 2012 4.720 4.720 4.570 4.570 4,100 -0.01(-0.21%)
Sep 20, 2012 4.520 4.600 4.440 4.580 20,500 +0.12(+2.68%)
Sep 19, 2012 4.353 4.460 4.310 4.460 29,500 +0.28(+6.71%)
Sep 18, 2012 4.002 4.180 4.002 4.180 38,996 +0.18(+4.48%)
Sep 17, 2012 4.023 4.110 3.970 4.001 5,150 -0.11(-2.66%)
Sep 14, 2012 4.190 4.190 4.090 4.110 21,457 +0.10(+2.50%)
Sep 13, 2012 3.780 4.010 3.780 4.010 10,100 +0.11(+2.70%)
Sep 12, 2012 4.010 4.010 3.904 3.904 9,650 -0.18(-4.37%)
Sep 11, 2012 4.193 4.193 4.082 4.082 2,800 -0.20(-4.61%)
Sep 07, 2012 4.280 4.280 4.280 200 +0.26(+6.47%)
Sep 06, 2012 4.060 4.060 3.928 4.020 6,500 +0.22(+5.79%)
Sep 05, 2012 3.790 3.800 3.790 3.800 2,700 +0.02(+0.53%)
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.