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 31, 2014 9.190 9.390 9.010 9.370 890,952 +0.33(+3.65%)
Jul 30, 2014 8.750 9.067 8.710 9.040 518,069 +0.17(+1.92%)
Jul 29, 2014 8.510 8.890 8.450 8.870 706,412 +0.42(+4.97%)
Jul 28, 2014 8.210 8.480 8.150 8.450 326,260 +0.14(+1.68%)
Jul 25, 2014 8.050 8.320 8.050 8.310 422,780 +0.26(+3.23%)
Jul 24, 2014 8.350 8.380 7.980 8.050 735,597 -0.35(-4.17%)
Jul 23, 2014 8.660 8.770 8.350 8.400 359,942 -0.25(-2.89%)
Jul 22, 2014 8.990 8.990 8.650 8.650 381,083 -0.37(-4.10%)
Jul 21, 2014 9.100 9.110 8.820 9.020 361,759 +0.00(+0.00%)
Jul 18, 2014 8.930 9.110 8.810 9.020 255,154 -0.06(-0.66%)
Jul 17, 2014 8.650 9.090 8.650 9.080 566,466 +0.52(+6.07%)
Jul 16, 2014 8.670 8.740 8.500 8.560 278,280 -0.05(-0.58%)
Jul 15, 2014 8.800 8.960 8.600 8.610 438,264 -0.19(-2.16%)
Jul 14, 2014 8.780 8.960 8.700 8.800 418,547 -0.21(-2.33%)
Jul 11, 2014 8.930 9.150 8.860 9.010 395,174 +0.12(+1.35%)
Jul 10, 2014 9.430 9.540 8.860 8.890 664,561 -0.41(-4.41%)
Jul 09, 2014 9.250 9.360 9.120 9.300 619,357 +0.27(+2.99%)
Jul 08, 2014 8.940 9.090 8.770 9.030 454,229 +0.24(+2.73%)
Jul 07, 2014 8.990 9.180 8.700 8.790 453,630 -0.32(-3.51%)
Jul 03, 2014 9.020 9.110 9.110 9.110 254,200 -0.10(-1.09%)
Jul 02, 2014 9.200 9.290 9.080 9.210 309,586 +0.10(+1.10%)
Jul 01, 2014 9.470 9.560 9.040 9.110 374,977 -0.27(-2.88%)
Jun 30, 2014 9.030 9.390 9.010 9.380 420,461 +0.21(+2.29%)
Jun 27, 2014 9.290 9.410 9.000 9.170 253,791 -0.10(-1.08%)
Jun 26, 2014 9.220 9.350 9.076 9.270 270,025 +0.01(+0.11%)
Jun 25, 2014 9.090 9.373 9.000 9.260 328,084 +0.20(+2.21%)
Jun 24, 2014 9.640 9.790 9.030 9.060 490,208 -0.47(-4.93%)
Jun 23, 2014 9.250 9.660 9.040 9.530 471,160 +0.27(+2.92%)
Jun 20, 2014 9.390 9.830 9.130 9.260 1,086,084 -0.28(-2.94%)
Jun 19, 2014 9.430 9.730 9.370 9.540 948,154 +0.27(+2.91%)
Jun 18, 2014 9.000 9.280 8.950 9.270 512,075 +0.33(+3.69%)
Jun 17, 2014 8.520 9.090 8.430 8.940 610,519 +0.41(+4.81%)
Jun 16, 2014 8.890 8.970 8.500 8.530 644,918 -0.11(-1.27%)
Jun 13, 2014 8.690 8.785 8.320 8.640 457,143 -0.05(-0.58%)
Jun 12, 2014 8.290 8.750 8.290 8.690 757,028 +0.46(+5.59%)
Jun 11, 2014 7.840 8.340 7.800 8.230 1,083,612 +0.44(+5.65%)
Jun 10, 2014 7.260 7.800 7.180 7.790 581,886 +0.56(+7.75%)
Jun 06, 2014 7.210 7.260 7.110 7.230 242,314 +0.01(+0.14%)
Jun 05, 2014 7.010 7.230 6.870 7.220 274,156 +0.35(+5.09%)
Jun 04, 2014 6.840 6.917 6.780 6.870 188,936 +0.01(+0.15%)
Jun 03, 2014 6.910 6.950 6.755 6.860 261,363 -0.11(-1.58%)
Jun 02, 2014 7.050 7.100 6.890 6.970 214,991 -0.03(-0.43%)
May 30, 2014 7.090 7.090 6.790 7.000 363,258 -0.07(-0.99%)
May 29, 2014 6.860 7.170 6.820 7.070 417,769 +0.21(+3.06%)
May 28, 2014 7.100 7.188 6.810 6.860 539,312 -0.30(-4.19%)
May 27, 2014 7.280 7.370 7.050 7.160 401,310 -0.20(-2.72%)
May 23, 2014 7.690 7.360 7.360 7.360 242,200 -0.40(-5.15%)
May 22, 2014 7.570 7.800 7.570 7.760 193,715 +0.33(+4.44%)
May 21, 2014 7.330 7.500 7.220 7.430 265,903 +0.08(+1.09%)
May 20, 2014 7.210 7.350 7.210 7.350 174,446 +0.10(+1.38%)
May 19, 2014 7.340 7.450 7.250 7.250 372,298 -0.04(-0.55%)
May 16, 2014 7.320 7.320 7.250 7.290 156,477 -0.07(-0.95%)
May 15, 2014 7.500 7.511 7.250 7.360 532,588 -0.20(-2.65%)
May 14, 2014 7.730 7.810 7.470 7.560 223,487 -0.05(-0.66%)
May 13, 2014 7.680 7.820 7.600 7.610 143,768 -0.09(-1.17%)
May 12, 2014 7.710 7.810 7.660 7.700 134,771 +0.10(+1.32%)
May 09, 2014 7.750 7.750 7.460 7.600 249,536 -0.11(-1.43%)
May 08, 2014 7.750 7.840 7.640 7.710 208,013 -0.07(-0.90%)
May 07, 2014 7.950 7.970 7.661 7.780 288,193 -0.19(-2.38%)
May 06, 2014 8.170 8.170 7.950 7.970 161,560 -0.14(-1.73%)
May 05, 2014 8.470 8.490 8.060 8.110 237,855 -0.15(-1.82%)
May 02, 2014 7.880 8.280 7.880 8.260 244,212 +0.42(+5.36%)
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.