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 )

15.85 -0.30 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 29, 2005 3.370 3.450 3.330 3.450 35,000 +0.03(+0.88%)
Jul 28, 2005 3.360 3.420 3.310 3.420 38,800 +0.11(+3.37%)
Jul 27, 2005 3.250 3.340 3.250 3.308 101,200 +0.04(+1.18%)
Jul 26, 2005 3.380 3.400 3.230 3.270 60,400 -0.11(-3.25%)
Jul 25, 2005 3.510 3.520 3.380 3.380 99,000 -0.16(-4.52%)
Jul 22, 2005 3.550 3.550 3.510 3.540 23,300 -0.01(-0.28%)
Jul 21, 2005 3.520 3.600 3.520 3.550 22,200 +0.03(+0.85%)
Jul 20, 2005 3.590 3.600 3.510 3.520 65,800 -0.03(-0.85%)
Jul 19, 2005 3.600 3.700 3.460 3.550 149,400 -0.11(-3.01%)
Jul 18, 2005 3.200 3.740 3.160 3.660 254,500 +0.50(+15.82%)
Jul 15, 2005 3.150 3.190 3.150 3.160 79,500 +0.01(+0.32%)
Jul 14, 2005 3.240 3.240 3.150 3.150 124,100 -0.05(-1.56%)
Jul 13, 2005 3.210 3.210 3.160 3.200 76,100 -0.01(-0.31%)
Jul 12, 2005 3.260 3.300 3.200 3.210 165,700 -0.04(-1.23%)
Jul 11, 2005 3.250 3.350 3.160 3.250 281,600 +0.09(+2.85%)
Jul 08, 2005 3.200 3.250 3.090 3.160 309,000 +0.16(+5.33%)
Jul 07, 2005 2.950 3.100 2.850 3.000 923,200 +0.36(+13.64%)
Jul 06, 2005 2.630 2.670 2.610 2.640 38,700 +0.00(+0.00%)
Jul 05, 2005 2.650 2.650 2.540 2.640 100,900 +0.01(+0.38%)
Jul 01, 2005 2.500 2.700 2.470 2.630 22,800 +0.07(+2.73%)
Jun 30, 2005 2.520 2.580 2.490 2.560 51,500 +0.07(+2.81%)
Jun 29, 2005 2.430 2.580 2.420 2.490 44,800 +0.04(+1.63%)
Jun 28, 2005 2.520 2.520 2.450 2.450 9,400 -0.10(-3.92%)
Jun 27, 2005 2.530 2.550 2.530 2.550 13,300 -0.03(-1.16%)
Jun 24, 2005 2.600 2.610 2.550 2.580 14,300 +0.04(+1.57%)
Jun 23, 2005 2.600 2.600 2.540 2.540 8,500 -0.06(-2.31%)
Jun 22, 2005 2.610 2.640 2.560 2.600 12,100 -0.09(-3.35%)
Jun 21, 2005 2.580 2.690 2.500 2.690 34,100 +0.10(+3.70%)
Jun 20, 2005 2.620 2.700 2.570 2.594 27,900 -0.03(-0.99%)
Jun 17, 2005 2.500 2.640 2.500 2.620 96,800 +0.07(+2.75%)
Jun 16, 2005 2.550 2.620 2.490 2.550 54,300 +0.07(+2.82%)
Jun 15, 2005 2.440 2.480 2.380 2.480 39,100 +0.11(+4.64%)
Jun 14, 2005 2.410 2.440 2.370 2.370 15,300 -0.02(-0.84%)
Jun 13, 2005 2.310 2.480 2.260 2.390 55,100 +0.10(+4.37%)
Jun 10, 2005 2.190 2.320 2.140 2.290 100,200 +0.12(+5.53%)
Jun 09, 2005 2.180 2.180 2.130 2.170 18,000 -0.03(-1.36%)
Jun 08, 2005 2.180 2.220 2.170 2.200 14,200 +0.02(+0.92%)
Jun 07, 2005 2.250 2.250 2.170 2.180 12,700 -0.06(-2.68%)
Jun 06, 2005 2.290 2.300 2.210 2.240 33,100 -0.04(-1.75%)
Jun 03, 2005 2.270 2.300 2.250 2.280 20,900 +0.02(+0.88%)
Jun 02, 2005 2.220 2.300 2.220 2.260 46,800 +0.06(+2.73%)
Jun 01, 2005 2.330 2.330 2.090 2.200 33,800 -0.11(-4.76%)
May 31, 2005 2.160 2.310 2.160 2.310 29,600 +0.11(+5.00%)
May 27, 2005 2.150 2.250 2.090 2.200 32,400 +0.01(+0.46%)
May 26, 2005 2.180 2.190 2.070 2.190 6,100 -0.04(-1.79%)
May 25, 2005 2.250 2.250 2.180 2.230 20,600 -0.04(-1.76%)
May 24, 2005 2.270 2.270 2.170 2.270 27,700 +0.00(+0.00%)
May 23, 2005 2.250 2.280 2.180 2.270 14,000 +0.04(+1.79%)
May 20, 2005 2.250 2.320 2.230 2.230 10,000 -0.05(-2.19%)
May 19, 2005 2.330 2.330 2.230 2.280 97,400 +0.05(+2.24%)
May 18, 2005 2.150 2.450 2.000 2.230 36,200 +0.17(+8.25%)
May 17, 2005 1.950 2.080 1.920 2.060 21,600 +0.15(+7.85%)
May 16, 2005 2.000 2.000 1.910 1.910 25,000 -0.09(-4.50%)
May 13, 2005 1.921 2.070 1.921 2.000 31,400 +0.03(+1.52%)
May 12, 2005 2.050 2.060 1.920 1.970 77,500 -0.12(-5.74%)
May 11, 2005 2.060 2.090 2.060 2.090 11,000 -0.01(-0.48%)
May 10, 2005 2.100 2.110 2.100 2.100 27,000 +0.00(+0.00%)
May 09, 2005 2.050 2.150 2.050 2.100 37,000 +0.02(+0.96%)
May 06, 2005 2.110 2.110 1.980 2.080 75,400 -0.07(-3.26%)
May 05, 2005 2.170 2.200 2.100 2.150 30,000 -0.05(-2.27%)
May 04, 2005 2.240 2.240 2.125 2.200 81,800 -0.06(-2.65%)
May 03, 2005 2.150 2.310 2.150 2.260 32,700 +0.10(+4.63%)
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.