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 (%)
Aug 31, 2015 6.190 6.410 5.960 6.400 472,842 +0.10(+1.59%)
Aug 28, 2015 5.800 6.590 5.800 6.300 739,203 +0.52(+9.00%)
Aug 27, 2015 5.520 5.890 5.360 5.780 488,621 +0.26(+4.71%)
Aug 26, 2015 5.750 5.880 5.380 5.520 968,579 -0.68(-10.97%)
Aug 25, 2015 6.260 6.400 5.750 6.200 1,121,491 -0.07(-1.12%)
Aug 24, 2015 6.300 6.990 6.150 6.270 1,191,763 -0.35(-5.29%)
Aug 21, 2015 7.000 7.120 6.320 6.620 1,545,077 -0.20(-2.93%)
Aug 20, 2015 6.500 7.070 6.390 6.820 2,116,654 +0.59(+9.47%)
Aug 19, 2015 5.800 6.370 5.730 6.230 1,031,783 +0.51(+8.92%)
Aug 18, 2015 5.730 5.770 5.470 5.720 490,990 -0.02(-0.35%)
Aug 17, 2015 5.800 5.850 5.590 5.740 561,021 +0.12(+2.14%)
Aug 14, 2015 5.940 6.030 5.520 5.620 481,559 -0.09(-1.58%)
Aug 13, 2015 6.000 6.160 5.620 5.710 878,609 -0.46(-7.46%)
Aug 12, 2015 6.170 6.500 5.910 6.170 1,992,193 +0.41(+7.12%)
Aug 11, 2015 5.090 5.860 5.000 5.760 1,305,066 +0.74(+14.74%)
Aug 10, 2015 4.630 5.116 4.550 5.020 1,217,025 +0.51(+11.31%)
Aug 07, 2015 4.070 4.843 4.030 4.510 1,451,276 +0.63(+16.24%)
Aug 06, 2015 3.710 3.960 3.620 3.880 345,294 +0.18(+4.86%)
Aug 05, 2015 3.810 3.900 3.700 3.700 273,606 -0.05(-1.33%)
Aug 04, 2015 4.000 4.060 3.710 3.750 411,509 -0.18(-4.58%)
Aug 03, 2015 3.980 4.110 3.910 3.930 283,844 -0.11(-2.72%)
Jul 31, 2015 3.960 4.120 3.880 4.040 280,434 +0.16(+4.12%)
Jul 30, 2015 4.180 4.230 3.870 3.880 506,350 -0.38(-8.92%)
Jul 29, 2015 4.100 4.310 4.030 4.260 439,316 +0.18(+4.41%)
Jul 28, 2015 3.970 4.151 3.850 4.080 576,094 +0.16(+4.08%)
Jul 27, 2015 3.520 4.120 3.520 3.920 1,158,082 +0.37(+10.42%)
Jul 24, 2015 3.480 3.670 3.310 3.550 1,552,881 +0.06(+1.72%)
Jul 23, 2015 3.760 3.770 3.450 3.490 877,922 -0.23(-6.18%)
Jul 22, 2015 3.970 3.990 3.700 3.720 1,032,599 -0.34(-8.37%)
Jul 21, 2015 4.180 4.390 4.050 4.060 974,229 -0.17(-4.02%)
Jul 20, 2015 4.790 4.960 4.210 4.230 1,080,738 -0.79(-15.74%)
Jul 17, 2015 5.310 5.360 5.000 5.020 660,071 -0.35(-6.52%)
Jul 16, 2015 5.370 5.410 5.250 5.370 394,182 -0.01(-0.19%)
Jul 15, 2015 5.540 5.560 5.370 5.380 306,352 -0.19(-3.41%)
Jul 14, 2015 5.730 5.800 5.570 5.570 254,766 -0.15(-2.62%)
Jul 13, 2015 5.460 5.780 5.330 5.720 554,574 +0.24(+4.38%)
Jul 10, 2015 5.550 5.640 5.450 5.480 295,268 -0.07(-1.26%)
Jul 09, 2015 5.710 5.710 5.510 5.550 314,607 -0.08(-1.42%)
Jul 08, 2015 5.840 5.890 5.610 5.630 579,598 -0.22(-3.76%)
Jul 07, 2015 6.040 6.100 5.690 5.850 602,910 -0.29(-4.72%)
Jul 06, 2015 5.900 6.230 5.890 6.140 355,112 +0.17(+2.85%)
Jul 02, 2015 6.030 5.970 5.970 5.970 396,200 +0.06(+1.02%)
Jul 01, 2015 6.140 6.170 5.870 5.910 310,848 -0.20(-3.27%)
Jun 30, 2015 6.030 6.390 5.980 6.110 519,800 +0.01(+0.16%)
Jun 29, 2015 6.120 6.250 6.060 6.100 233,751 +0.00(+0.00%)
Jun 26, 2015 6.180 6.240 6.080 6.100 238,064 -0.09(-1.45%)
Jun 25, 2015 6.170 6.240 6.130 6.190 206,806 +0.01(+0.16%)
Jun 24, 2015 6.110 6.240 6.110 6.180 223,810 +0.08(+1.31%)
Jun 23, 2015 6.140 6.210 6.090 6.100 222,789 -0.06(-0.97%)
Jun 22, 2015 6.280 6.360 6.150 6.160 363,101 -0.14(-2.22%)
Jun 19, 2015 6.550 6.600 6.280 6.300 685,997 -0.27(-4.11%)
Jun 18, 2015 6.590 6.700 6.550 6.570 278,626 +0.11(+1.70%)
Jun 17, 2015 6.220 6.470 6.200 6.460 298,399 +0.20(+3.19%)
Jun 16, 2015 6.350 6.360 6.180 6.260 407,925 -0.15(-2.34%)
Jun 15, 2015 6.480 6.520 6.345 6.410 273,050 -0.07(-1.08%)
Jun 12, 2015 6.540 6.680 6.380 6.480 305,406 -0.06(-0.92%)
Jun 11, 2015 6.650 6.690 6.460 6.540 210,692 -0.14(-2.10%)
Jun 10, 2015 6.720 6.730 6.570 6.680 214,160 +0.09(+1.37%)
Jun 09, 2015 6.640 6.740 6.575 6.590 294,999 +0.00(+0.00%)
Jun 08, 2015 6.550 6.590 6.395 6.590 371,302 +0.06(+0.92%)
Jun 05, 2015 6.650 6.650 6.360 6.530 428,751 -0.16(-2.39%)
Jun 04, 2015 6.470 6.765 6.470 6.690 437,877 +0.17(+2.61%)
Jun 03, 2015 6.580 6.700 6.460 6.520 290,678 -0.09(-1.36%)
Jun 02, 2015 6.280 6.630 6.225 6.610 907,074 +0.43(+6.96%)
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.