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 (%)
Aug 31, 2011 8.300 8.300 8.262 8.262 14,600 +0.01(+0.16%)
Aug 30, 2011 8.252 8.252 8.134 8.249 9,200 +0.11(+1.34%)
Aug 29, 2011 8.080 8.194 8.060 8.140 15,500 +0.01(+0.12%)
Aug 26, 2011 8.090 8.257 8.090 8.130 12,400 -0.11(-1.33%)
Aug 25, 2011 7.980 8.240 7.980 8.240 16,400 +0.19(+2.36%)
Aug 24, 2011 8.220 8.220 8.050 8.050 10,100 -0.36(-4.25%)
Aug 23, 2011 8.260 8.460 8.260 8.408 8,300 +0.05(+0.57%)
Aug 22, 2011 8.170 8.373 8.150 8.360 16,130 +0.46(+5.82%)
Aug 19, 2011 7.920 8.150 7.900 7.900 17,830 -0.04(-0.50%)
Aug 18, 2011 8.250 8.250 7.890 7.940 7,650 -0.25(-3.05%)
Aug 17, 2011 8.210 8.210 8.190 8.190 4,500 -0.23(-2.76%)
Aug 16, 2011 8.470 8.470 8.422 8.422 3,600 -0.14(-1.61%)
Aug 15, 2011 8.310 8.560 8.310 8.560 28,293 +0.25(+3.01%)
Aug 12, 2011 8.230 8.333 8.230 8.310 4,900 -0.13(-1.56%)
Aug 11, 2011 8.870 8.870 8.150 8.442 11,700 -0.27(-3.08%)
Aug 10, 2011 8.697 8.760 8.510 8.710 6,000 +0.02(+0.22%)
Aug 09, 2011 8.347 8.710 8.260 8.691 24,335 +0.49(+5.94%)
Aug 08, 2011 7.000 8.211 7.000 8.203 7,800 +0.52(+6.77%)
Aug 05, 2011 8.110 8.110 7.390 7.683 16,650 -0.54(-6.53%)
Aug 04, 2011 8.560 8.620 8.100 8.220 13,000 -0.82(-9.11%)
Aug 03, 2011 9.350 9.378 9.000 9.043 17,687 -0.17(-1.81%)
Aug 02, 2011 9.130 9.340 9.130 9.210 7,200 +0.06(+0.66%)
Aug 01, 2011 8.860 9.150 8.800 9.150 1,037 +0.17(+1.89%)
Jul 29, 2011 9.000 9.130 8.943 8.980 17,000 -0.24(-2.60%)
Jul 28, 2011 8.970 9.220 8.970 9.220 4,040 +0.04(+0.44%)
Jul 27, 2011 9.350 9.350 9.180 9.180 4,000 -0.07(-0.76%)
Jul 26, 2011 9.250 9.250 9.207 9.250 4,954 -0.02(-0.22%)
Jul 25, 2011 9.560 9.560 9.270 9.270 10,900 -0.14(-1.45%)
Jul 22, 2011 9.360 9.407 9.360 9.407 8,600 +0.31(+3.39%)
Jul 21, 2011 9.304 9.330 9.096 9.098 38,100 -0.21(-2.21%)
Jul 20, 2011 9.079 9.304 9.079 9.304 35,200 +0.12(+1.34%)
Jul 19, 2011 9.345 9.380 9.173 9.181 14,750 -0.18(-1.91%)
Jul 18, 2011 9.220 9.440 9.160 9.360 19,800 +0.28(+3.12%)
Jul 15, 2011 8.790 9.080 8.790 9.077 29,510 +0.33(+3.73%)
Jul 14, 2011 8.800 8.932 8.750 8.750 5,800 -0.05(-0.52%)
Jul 13, 2011 8.620 8.860 8.620 8.796 69,425 +0.52(+6.23%)
Jul 12, 2011 8.000 8.320 7.876 8.280 4,449 +0.17(+2.10%)
Jul 11, 2011 8.290 8.290 8.110 8.110 7,250 -0.25(-2.95%)
Jul 08, 2011 8.342 8.357 8.313 8.357 4,700 -0.25(-2.94%)
Jul 07, 2011 8.580 8.610 8.560 8.610 51,500 +0.24(+2.82%)
Jul 06, 2011 8.380 8.500 8.310 8.374 7,900 -0.02(-0.20%)
Jul 05, 2011 8.080 8.390 8.080 8.390 14,180 +0.78(+10.25%)
Jul 01, 2011 7.610 7.610 7.610 7.610 1,037 -0.06(-0.78%)
Jun 30, 2011 7.590 7.670 7.540 7.670 22,268 +0.17(+2.27%)
Jun 29, 2011 7.540 7.620 7.500 7.500 15,700 +0.26(+3.59%)
Jun 28, 2011 7.213 7.360 7.190 7.240 22,625 +0.01(+0.17%)
Jun 27, 2011 7.370 7.520 7.228 7.228 17,500 +0.03(+0.40%)
Jun 24, 2011 7.199 7.199 7.199 7.199 5,300 +0.02(+0.26%)
Jun 23, 2011 7.357 7.357 7.170 7.180 12,102 -0.36(-4.75%)
Jun 22, 2011 7.775 7.775 7.538 7.538 3,552 -0.28(-3.61%)
Jun 21, 2011 7.240 7.820 7.240 7.820 43,330 +0.95(+13.83%)
Jun 20, 2011 6.822 6.870 6.822 6.870 35,400 -0.05(-0.72%)
Jun 17, 2011 6.950 6.950 6.890 6.920 14,642 -0.05(-0.69%)
Jun 16, 2011 6.860 6.968 6.777 6.968 18,819 -0.03(-0.50%)
Jun 15, 2011 7.320 7.320 7.003 7.003 15,780 -0.31(-4.20%)
Jun 14, 2011 7.310 7.310 7.310 7.310 300 +0.05(+0.65%)
Jun 13, 2011 7.540 7.540 7.263 7.263 14,600 -0.44(-5.68%)
Jun 10, 2011 7.700 7.731 7.687 7.700 5,000 -0.21(-2.65%)
Jun 09, 2011 7.660 7.910 7.660 7.910 2,200 +0.12(+1.49%)
Jun 08, 2011 7.920 7.920 7.740 7.794 4,200 -0.23(-2.89%)
Jun 07, 2011 8.010 8.025 8.010 8.025 2,735 -0.04(-0.55%)
Jun 06, 2011 8.180 8.180 8.020 8.070 7,800 -0.17(-2.10%)
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.