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 (%)
May 31, 2012 4.880 5.090 4.880 5.090 7,700 +0.16(+3.25%)
May 30, 2012 4.420 5.000 4.420 4.930 11,600 -0.08(-1.60%)
May 29, 2012 5.230 5.230 5.010 5.010 900 -0.04(-0.79%)
May 25, 2012 5.130 5.130 5.050 5.050 5,700 -0.16(-3.03%)
May 24, 2012 5.170 5.208 5.150 5.208 9,400 +0.23(+4.58%)
May 23, 2012 4.629 4.980 4.614 4.980 8,900 +0.44(+9.64%)
May 22, 2012 4.550 4.584 4.530 4.542 401,481 -0.01(-0.18%)
May 21, 2012 4.480 4.590 4.480 4.550 4,025 +0.00(+0.09%)
May 18, 2012 4.680 4.680 4.546 4.546 4,900 -0.04(-0.97%)
May 17, 2012 4.054 4.654 4.000 4.590 24,205 +0.70(+17.99%)
May 16, 2012 4.004 4.004 3.890 3.890 13,200 -0.29(-6.94%)
May 15, 2012 4.400 4.400 4.180 4.180 9,770 -0.29(-6.49%)
May 14, 2012 4.450 4.520 4.450 4.470 900 -0.27(-5.70%)
May 11, 2012 4.610 4.740 4.610 4.740 2,000 +0.06(+1.31%)
May 10, 2012 4.679 4.679 4.679 4.679 200 -0.05(-1.08%)
May 09, 2012 4.640 4.876 4.600 4.730 56,220 -0.07(-1.46%)
May 08, 2012 4.724 4.800 4.690 4.800 16,200 -0.07(-1.44%)
May 07, 2012 4.840 4.870 4.827 4.870 2,700 -0.09(-1.81%)
May 04, 2012 4.820 4.960 4.810 4.960 2,300 +0.13(+2.69%)
May 03, 2012 5.010 5.020 4.750 4.830 6,900 -0.25(-4.92%)
May 02, 2012 5.080 5.080 5.080 5.080 630 -0.12(-2.31%)
May 01, 2012 5.240 5.270 5.200 5.200 2,300 +0.09(+1.76%)
Apr 30, 2012 5.098 5.110 5.098 5.110 3,100 -0.06(-1.16%)
Apr 27, 2012 5.000 5.170 5.000 5.170 35,980 +0.26(+5.30%)
Apr 26, 2012 4.860 4.910 4.860 4.910 400 +0.03(+0.61%)
Apr 25, 2012 4.660 4.880 4.650 4.880 2,630 +0.22(+4.72%)
Apr 24, 2012 4.680 4.680 4.660 4.660 800 -0.09(-1.83%)
Apr 23, 2012 4.813 4.813 4.680 4.747 1,400 -0.14(-2.93%)
Apr 20, 2012 4.890 4.890 4.890 4.890 1,300 +0.09(+1.87%)
Apr 19, 2012 4.800 4.800 4.800 4.800 100 -0.10(-2.04%)
Apr 18, 2012 4.880 4.950 4.880 4.900 1,200 -0.04(-0.81%)
Apr 17, 2012 4.900 4.950 4.900 4.940 18,600 +0.25(+5.33%)
Apr 16, 2012 5.020 5.020 4.690 4.690 3,800 -0.18(-3.70%)
Apr 13, 2012 5.027 5.040 4.870 4.870 8,410 +0.11(+2.31%)
Apr 11, 2012 4.760 4.760 4.760 6,500 +0.16(+3.48%)
Apr 10, 2012 4.640 4.640 4.600 4.600 12,100 +0.04(+0.88%)
Apr 09, 2012 4.790 4.790 4.560 4.560 776 -0.16(-3.39%)
Apr 05, 2012 4.760 4.800 4.720 4.720 1,800 +0.02(+0.43%)
Apr 04, 2012 4.630 4.720 4.610 4.700 5,293 -0.11(-2.29%)
Apr 03, 2012 5.146 5.146 4.780 4.810 26,418 -0.56(-10.40%)
Apr 02, 2012 5.270 5.368 5.270 5.368 4,700 -0.03(-0.59%)
Mar 30, 2012 4.900 5.400 4.900 5.400 14,630 +0.47(+9.44%)
Mar 29, 2012 4.950 4.950 4.880 4.934 1,219 -0.05(-0.92%)
Mar 28, 2012 4.980 4.980 4.980 4.980 500 -0.32(-6.00%)
Mar 27, 2012 5.311 5.311 5.298 5.298 1,300 +0.08(+1.49%)
Mar 26, 2012 5.220 5.220 5.220 5.220 20,700 +0.12(+2.35%)
Mar 23, 2012 5.120 5.120 5.100 5.100 12,600 -0.02(-0.43%)
Mar 22, 2012 5.110 5.140 5.090 5.122 9,090 -0.19(-3.54%)
Mar 21, 2012 5.390 5.390 5.280 5.310 2,308 -0.10(-1.85%)
Mar 20, 2012 5.050 5.440 5.050 5.410 7,950 +0.16(+3.05%)
Mar 19, 2012 5.240 5.250 5.200 5.250 2,638 +0.05(+0.96%)
Mar 16, 2012 5.240 5.240 5.199 5.200 42,200 -0.10(-1.87%)
Mar 15, 2012 5.333 5.360 5.270 5.299 2,200 -0.10(-1.78%)
Mar 14, 2012 5.700 5.700 5.370 5.395 9,609 -0.39(-6.66%)
Mar 13, 2012 5.905 5.920 5.770 5.780 24,340 -0.25(-4.19%)
Mar 12, 2012 6.033 6.033 6.033 6.033 800 -0.07(-1.16%)
Mar 08, 2012 6.104 6.104 6.104 500 +0.15(+2.59%)
Mar 07, 2012 5.840 5.950 5.840 5.950 1,800 +0.16(+2.68%)
Mar 06, 2012 6.010 6.010 5.772 5.795 21,300 -0.42(-6.68%)
Mar 05, 2012 6.515 6.515 6.210 6.210 6,600 -0.46(-6.86%)
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.