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 )

14.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2016 8.150 8.150 8.150 0 -0.20(-2.40%)
Dec 29, 2016 8.200 8.690 8.200 8.350 1,231,691 +0.25(+3.09%)
Dec 28, 2016 8.000 8.245 7.900 8.100 381,521 -0.05(-0.61%)
Dec 27, 2016 7.650 8.250 7.600 8.150 770,093 +0.60(+7.95%)
Dec 23, 2016 7.550 7.550 7.550 0 +0.10(+1.34%)
Dec 22, 2016 7.600 7.800 7.400 7.450 565,884 -0.20(-2.61%)
Dec 21, 2016 7.900 7.940 7.600 7.650 475,500 -0.15(-1.92%)
Dec 20, 2016 7.600 7.900 7.450 7.800 628,600 +0.00(+0.00%)
Dec 19, 2016 7.700 8.050 7.600 7.800 913,637 +0.10(+1.30%)
Dec 16, 2016 8.300 8.350 7.700 7.700 3,606,316 -0.50(-6.10%)
Dec 15, 2016 8.650 8.850 8.100 8.200 1,160,034 -0.75(-8.38%)
Dec 14, 2016 9.650 9.736 8.950 8.950 780,526 -0.65(-6.77%)
Dec 13, 2016 9.500 9.600 9.300 9.600 456,008 +0.10(+1.05%)
Dec 12, 2016 9.450 9.650 9.350 9.500 705,644 +0.05(+0.53%)
Dec 09, 2016 9.950 10.05 9.350 9.450 602,785 -0.55(-5.50%)
Dec 08, 2016 10.25 10.35 9.850 10.00 496,995 -0.25(-2.44%)
Dec 07, 2016 10.20 10.38 10.05 10.25 346,515 +0.20(+1.99%)
Dec 06, 2016 10.35 10.60 10.00 10.05 561,122 -0.30(-2.90%)
Dec 05, 2016 9.950 10.50 9.850 10.35 497,614 +0.25(+2.48%)
Dec 02, 2016 9.700 10.28 9.700 10.10 597,081 +0.35(+3.59%)
Dec 01, 2016 9.250 10.00 9.150 9.750 811,434 +0.45(+4.84%)
Nov 30, 2016 9.500 9.600 9.225 9.300 547,670 -0.25(-2.62%)
Nov 29, 2016 9.300 9.750 9.250 9.550 327,366 +0.00(+0.00%)
Nov 28, 2016 9.300 9.650 9.250 9.550 506,269 +0.35(+3.80%)
Nov 25, 2016 9.300 9.500 9.190 9.200 403,418 -0.10(-1.08%)
Nov 23, 2016 9.300 9.300 9.300 0 -0.35(-3.63%)
Nov 22, 2016 9.400 9.750 9.200 9.650 788,918 +0.30(+3.21%)
Nov 21, 2016 9.250 9.455 9.175 9.350 673,959 +0.10(+1.08%)
Nov 18, 2016 9.100 9.350 9.100 9.250 875,507 -0.05(-0.54%)
Nov 17, 2016 9.400 9.575 9.160 9.300 893,147 +0.05(+0.54%)
Nov 16, 2016 9.550 9.650 9.200 9.250 757,412 -0.35(-3.65%)
Nov 15, 2016 9.150 9.650 9.100 9.600 465,211 +0.50(+5.49%)
Nov 14, 2016 9.000 9.450 8.600 9.100 815,983 -0.05(-0.55%)
Nov 11, 2016 10.00 10.15 9.000 9.150 1,187,542 -0.90(-8.96%)
Nov 10, 2016 10.90 10.90 9.950 10.05 809,770 -0.65(-6.07%)
Nov 09, 2016 11.20 11.20 10.30 10.70 893,728 +0.10(+0.94%)
Nov 08, 2016 10.70 10.95 10.30 10.60 637,093 -0.10(-0.93%)
Nov 07, 2016 11.05 11.15 10.55 10.70 715,923 -0.65(-5.73%)
Nov 04, 2016 11.65 11.75 11.15 11.35 453,768 -0.20(-1.73%)
Nov 03, 2016 11.25 11.65 11.15 11.55 367,306 +0.25(+2.21%)
Nov 02, 2016 11.40 12.05 11.10 11.30 1,184,744 +0.10(+0.89%)
Nov 01, 2016 11.15 11.40 11.06 11.20 373,793 +0.25(+2.28%)
Oct 31, 2016 10.75 10.96 10.50 10.95 344,192 +0.20(+1.86%)
Oct 28, 2016 10.55 11.00 10.50 10.75 359,538 +0.20(+1.90%)
Oct 27, 2016 10.95 11.02 10.55 10.55 280,933 -0.35(-3.21%)
Oct 26, 2016 11.15 11.35 10.75 10.90 345,399 -0.30(-2.68%)
Oct 25, 2016 11.05 11.35 11.05 11.20 365,753 +0.20(+1.82%)
Oct 24, 2016 11.35 11.40 10.90 11.00 481,906 -0.25(-2.22%)
Oct 21, 2016 11.35 11.35 11.17 11.25 262,752 -0.12(-1.06%)
Oct 20, 2016 11.33 11.45 11.09 11.37 318,135 +0.06(+0.53%)
Oct 19, 2016 11.44 11.59 11.21 11.31 723,620 +0.12(+1.07%)
Oct 18, 2016 11.04 11.25 10.81 11.19 579,226 +0.35(+3.23%)
Oct 17, 2016 10.64 10.94 10.62 10.84 363,200 +0.23(+2.17%)
Oct 14, 2016 10.52 10.89 10.45 10.61 544,807 -0.03(-0.28%)
Oct 13, 2016 10.73 11.08 10.50 10.64 517,937 -0.08(-0.75%)
Oct 12, 2016 10.52 10.86 10.48 10.72 454,977 +0.24(+2.29%)
Oct 11, 2016 10.28 10.53 10.17 10.48 649,254 +0.06(+0.58%)
Oct 10, 2016 10.28 10.49 10.26 10.42 418,381 +0.16(+1.56%)
Oct 07, 2016 10.39 10.67 10.00 10.26 623,475 +0.11(+1.08%)
Oct 06, 2016 10.00 10.29 9.920 10.15 576,977 -0.17(-1.65%)
Oct 05, 2016 10.51 10.57 9.920 10.32 868,406 -0.03(-0.29%)
Oct 04, 2016 10.54 10.62 10.15 10.35 1,318,115 -0.62(-5.65%)
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.