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 )

17.43 -0.96 (-5.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 30, 2005 10.09 10.09 9.400 9.400 319,200 -0.64(-6.37%)
Dec 29, 2005 10.40 10.42 9.800 10.04 181,300 -0.29(-2.81%)
Dec 28, 2005 10.05 10.35 9.910 10.33 246,100 +0.36(+3.61%)
Dec 27, 2005 10.00 10.49 9.860 9.970 268,900 +0.36(+3.75%)
Dec 23, 2005 9.890 9.890 9.350 9.610 222,500 -0.24(-2.44%)
Dec 22, 2005 8.760 9.850 8.760 9.850 308,100 +1.19(+13.74%)
Dec 21, 2005 8.150 8.700 7.830 8.660 220,700 +0.51(+6.26%)
Dec 20, 2005 8.670 8.700 7.820 8.150 277,100 -0.52(-6.00%)
Dec 19, 2005 8.780 9.060 8.240 8.670 397,100 +0.50(+6.12%)
Dec 16, 2005 7.450 8.220 7.410 8.170 368,900 +0.79(+10.70%)
Dec 15, 2005 7.270 7.430 7.140 7.380 184,800 +0.19(+2.64%)
Dec 14, 2005 7.010 7.439 6.980 7.190 323,300 +0.21(+3.01%)
Dec 13, 2005 7.340 7.340 6.850 6.980 191,800 -0.32(-4.38%)
Dec 12, 2005 7.240 7.430 7.060 7.300 284,900 +0.29(+4.14%)
Dec 09, 2005 7.200 7.250 6.900 7.010 242,600 +0.05(+0.72%)
Dec 08, 2005 6.720 7.130 6.540 6.960 152,100 +0.24(+3.57%)
Dec 07, 2005 6.600 6.720 6.580 6.720 150,900 +0.32(+5.00%)
Dec 06, 2005 6.120 6.710 6.110 6.400 197,200 +0.18(+2.89%)
Dec 05, 2005 6.500 6.500 6.110 6.220 175,500 -0.29(-4.45%)
Dec 02, 2005 6.700 6.730 6.490 6.510 94,800 -0.23(-3.41%)
Dec 01, 2005 6.480 7.000 6.470 6.740 120,800 +0.19(+2.90%)
Nov 30, 2005 6.530 6.690 6.000 6.550 178,600 -0.29(-4.24%)
Nov 29, 2005 6.990 6.990 6.750 6.840 86,000 -0.14(-2.01%)
Nov 28, 2005 6.940 7.010 6.800 6.980 66,100 +0.08(+1.16%)
Nov 25, 2005 7.030 7.030 6.800 6.900 40,000 +0.00(+0.00%)
Nov 23, 2005 6.890 6.900 6.710 6.900 83,300 +0.01(+0.15%)
Nov 22, 2005 6.790 6.970 6.730 6.890 139,300 +0.14(+2.07%)
Nov 21, 2005 6.560 6.750 6.390 6.750 115,800 +0.37(+5.80%)
Nov 18, 2005 6.490 6.490 6.160 6.380 90,700 +0.08(+1.27%)
Nov 17, 2005 6.240 6.590 6.200 6.300 207,300 +0.17(+2.77%)
Nov 16, 2005 5.910 6.180 5.810 6.130 133,900 +0.27(+4.61%)
Nov 15, 2005 5.850 5.890 5.760 5.860 84,000 +0.04(+0.69%)
Nov 14, 2005 5.500 5.880 5.500 5.820 64,000 +0.23(+4.11%)
Nov 11, 2005 5.550 5.630 5.400 5.590 33,900 +0.08(+1.45%)
Nov 10, 2005 5.550 5.780 5.500 5.510 55,600 +0.01(+0.18%)
Nov 09, 2005 5.310 5.500 5.310 5.500 87,100 +0.26(+4.96%)
Nov 08, 2005 5.260 5.290 5.120 5.240 19,000 -0.11(-2.06%)
Nov 07, 2005 5.310 5.400 5.150 5.350 65,800 +0.04(+0.75%)
Nov 04, 2005 5.020 5.350 5.020 5.310 61,500 +0.07(+1.34%)
Nov 03, 2005 5.300 5.300 5.230 5.240 36,300 -0.07(-1.32%)
Nov 02, 2005 5.180 5.380 5.110 5.310 54,900 +0.14(+2.71%)
Nov 01, 2005 5.400 5.400 5.070 5.170 78,300 -0.15(-2.82%)
Oct 31, 2005 5.260 5.410 5.200 5.320 61,400 -0.05(-0.93%)
Oct 28, 2005 5.440 5.440 5.230 5.370 43,800 +0.14(+2.68%)
Oct 27, 2005 5.490 5.490 5.210 5.230 44,500 -0.08(-1.51%)
Oct 26, 2005 5.550 5.550 5.300 5.310 71,600 -0.06(-1.12%)
Oct 25, 2005 5.080 5.660 5.080 5.370 113,400 +0.31(+6.13%)
Oct 24, 2005 4.970 5.140 4.950 5.060 61,100 +0.02(+0.40%)
Oct 21, 2005 4.770 5.090 4.760 5.040 157,500 +0.17(+3.49%)
Oct 20, 2005 5.300 5.300 4.600 4.870 408,900 -0.43(-8.11%)
Oct 19, 2005 5.670 5.670 5.200 5.300 196,700 -0.46(-7.99%)
Oct 18, 2005 5.740 5.840 5.720 5.760 55,200 +0.02(+0.35%)
Oct 17, 2005 5.680 5.840 5.660 5.740 75,400 +0.14(+2.50%)
Oct 14, 2005 5.510 5.700 5.460 5.600 99,000 -0.10(-1.75%)
Oct 13, 2005 5.600 5.740 5.500 5.700 157,600 -0.02(-0.35%)
Oct 12, 2005 6.220 6.260 5.670 5.720 249,500 -0.50(-8.04%)
Oct 11, 2005 6.410 6.410 6.060 6.220 153,600 -0.13(-2.05%)
Oct 10, 2005 6.090 6.350 6.020 6.350 208,900 +0.39(+6.54%)
Oct 07, 2005 6.250 6.300 5.850 5.960 265,400 -0.24(-3.87%)
Oct 06, 2005 5.780 6.350 5.690 6.200 416,100 +0.50(+8.77%)
Oct 05, 2005 5.710 5.800 5.600 5.700 102,900 -0.08(-1.38%)
Oct 04, 2005 5.650 5.940 5.650 5.780 111,400 +0.03(+0.52%)
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.