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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.07 11.21 10.84 10.96 538,299 +0.04(+0.37%)
Mar 30, 2016 11.15 11.15 10.65 10.92 577,775 -0.23(-2.06%)
Mar 29, 2016 10.40 11.32 10.34 11.15 835,076 +0.83(+8.04%)
Mar 28, 2016 10.70 10.75 10.09 10.32 592,892 -0.33(-3.10%)
Mar 24, 2016 10.33 10.65 10.65 10.65 653,100 +0.41(+4.00%)
Mar 23, 2016 10.50 10.75 10.07 10.24 941,933 -0.69(-6.31%)
Mar 22, 2016 11.25 11.29 10.70 10.93 564,469 -0.03(-0.27%)
Mar 21, 2016 10.81 11.38 10.76 10.96 706,691 +0.13(+1.20%)
Mar 18, 2016 10.73 11.04 10.55 10.83 885,949 +0.10(+0.93%)
Mar 17, 2016 11.61 11.70 10.70 10.73 1,252,473 -0.39(-3.51%)
Mar 16, 2016 10.30 11.18 10.00 11.12 1,382,104 +0.74(+7.13%)
Mar 15, 2016 10.40 10.47 9.640 10.38 1,628,377 -0.15(-1.42%)
Mar 14, 2016 11.87 11.92 10.50 10.53 2,267,640 -1.23(-10.46%)
Mar 11, 2016 11.77 12.03 11.31 11.76 884,688 -0.04(-0.34%)
Mar 10, 2016 11.80 12.34 11.59 11.80 1,286,664 +0.14(+1.20%)
Mar 09, 2016 10.84 11.88 10.50 11.66 1,460,794 +0.61(+5.52%)
Mar 08, 2016 12.02 12.03 10.53 11.05 1,834,077 -0.39(-3.41%)
Mar 07, 2016 11.70 12.37 11.31 11.44 2,255,832 +0.18(+1.60%)
Mar 04, 2016 11.49 12.77 11.05 11.26 4,173,130 +0.21(+1.90%)
Mar 03, 2016 10.02 11.32 9.940 11.05 1,947,579 +1.04(+10.39%)
Mar 02, 2016 9.100 10.09 9.020 10.01 1,703,819 +0.95(+10.49%)
Mar 01, 2016 9.320 9.410 8.821 9.060 1,065,441 -0.15(-1.63%)
Feb 29, 2016 8.850 9.240 8.800 9.210 921,863 +0.53(+6.11%)
Feb 26, 2016 8.840 9.183 8.510 8.680 833,667 -0.33(-3.66%)
Feb 25, 2016 8.750 9.170 8.650 9.010 734,319 +0.19(+2.15%)
Feb 24, 2016 8.970 9.300 8.610 8.820 1,175,492 +0.13(+1.50%)
Feb 23, 2016 8.870 9.070 8.590 8.690 853,656 -0.06(-0.69%)
Feb 22, 2016 8.150 8.790 8.120 8.750 1,237,147 +0.25(+2.94%)
Feb 19, 2016 8.400 8.750 8.290 8.500 921,685 -0.01(-0.12%)
Feb 18, 2016 7.760 8.580 7.760 8.510 1,137,783 +0.67(+8.55%)
Feb 17, 2016 7.750 8.030 7.650 7.840 555,431 +0.17(+2.22%)
Feb 16, 2016 7.780 8.220 7.600 7.670 1,020,875 -0.14(-1.79%)
Feb 12, 2016 7.520 7.810 7.810 7.810 846,300 +0.01(+0.13%)
Feb 11, 2016 8.430 8.470 7.744 7.800 1,412,337 +0.04(+0.52%)
Feb 10, 2016 7.190 7.780 7.050 7.760 1,069,893 +0.57(+7.93%)
Feb 09, 2016 7.860 7.870 7.090 7.190 1,189,108 -0.35(-4.64%)
Feb 08, 2016 7.710 8.300 7.510 7.540 1,397,138 +0.11(+1.48%)
Feb 05, 2016 7.000 7.470 6.820 7.430 939,961 +0.24(+3.34%)
Feb 04, 2016 7.130 7.840 7.130 7.190 1,146,953 +0.32(+4.66%)
Feb 03, 2016 6.360 6.930 6.330 6.870 816,841 +0.63(+10.10%)
Feb 02, 2016 6.410 6.500 6.030 6.240 494,166 -0.24(-3.70%)
Feb 01, 2016 6.340 6.590 6.250 6.480 562,847 +0.31(+5.02%)
Jan 29, 2016 6.100 6.460 6.100 6.170 460,218 +0.07(+1.15%)
Jan 28, 2016 5.770 6.160 5.710 6.100 741,834 +0.12(+2.01%)
Jan 27, 2016 6.000 6.065 5.810 5.980 589,891 -0.06(-0.99%)
Jan 26, 2016 6.020 6.210 5.940 6.040 865,291 +0.11(+1.85%)
Jan 25, 2016 6.050 6.190 5.770 5.930 707,593 -0.01(-0.17%)
Jan 22, 2016 6.000 6.150 5.840 5.940 849,347 -0.01(-0.17%)
Jan 21, 2016 5.820 6.030 5.560 5.950 1,110,798 +0.13(+2.23%)
Jan 20, 2016 6.020 6.030 5.460 5.820 996,026 +0.04(+0.69%)
Jan 19, 2016 6.740 6.770 5.705 5.780 1,396,001 -1.00(-14.75%)
Jan 15, 2016 7.280 6.780 6.780 6.780 768,400 -0.13(-1.88%)
Jan 14, 2016 7.450 7.670 6.800 6.910 1,054,516 -0.74(-9.67%)
Jan 13, 2016 7.480 7.880 7.400 7.650 746,575 +0.17(+2.27%)
Jan 12, 2016 8.050 8.052 7.390 7.480 1,060,478 -0.71(-8.67%)
Jan 11, 2016 8.940 9.022 8.031 8.190 925,520 -0.77(-8.59%)
Jan 08, 2016 9.100 9.310 8.578 8.960 939,781 -0.40(-4.27%)
Jan 07, 2016 9.400 9.630 9.070 9.360 1,061,479 +0.22(+2.41%)
Jan 06, 2016 8.900 9.230 8.890 9.140 770,300 +0.43(+4.94%)
Jan 05, 2016 8.900 8.920 8.590 8.710 477,213 -0.09(-1.02%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.