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:

Seabridge Gold (NY: SA )

17.43 -0.96 (-5.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 3.390 3.480 3.340 3.380 35,100 +0.08(+2.42%)
Sep 29, 2004 3.450 3.490 3.160 3.300 86,200 -0.10(-2.94%)
Sep 28, 2004 3.270 3.420 3.250 3.400 25,500 +0.23(+7.26%)
Sep 27, 2004 3.150 3.190 3.100 3.170 16,700 +0.03(+0.96%)
Sep 24, 2004 3.220 3.230 3.100 3.140 11,000 -0.06(-1.88%)
Sep 23, 2004 3.130 3.200 3.110 3.200 13,700 +0.07(+2.24%)
Sep 22, 2004 3.030 3.150 3.000 3.130 27,800 +0.10(+3.30%)
Sep 21, 2004 3.030 3.030 2.920 3.030 21,700 +0.04(+1.34%)
Sep 20, 2004 2.940 3.020 2.940 2.990 5,400 +0.04(+1.36%)
Sep 17, 2004 3.000 3.000 2.940 2.950 10,600 -0.05(-1.67%)
Sep 16, 2004 3.000 3.000 3.000 3.000 3,300 +0.00(+0.00%)
Sep 15, 2004 2.930 3.000 2.930 3.000 5,000 +0.10(+3.45%)
Sep 14, 2004 2.940 3.010 2.850 2.900 9,300 -0.05(-1.69%)
Sep 13, 2004 2.900 2.951 2.850 2.950 8,400 -0.01(-0.34%)
Sep 10, 2004 2.990 3.050 2.950 2.960 8,100 +0.00(+0.00%)
Sep 09, 2004 3.000 3.000 2.900 2.960 2,900 -0.08(-2.63%)
Sep 08, 2004 3.020 3.040 2.950 3.040 8,000 +0.01(+0.33%)
Sep 07, 2004 3.060 3.100 2.970 3.030 2,700 -0.04(-1.30%)
Sep 03, 2004 3.060 3.070 3.060 3.070 3,800 +0.01(+0.33%)
Sep 02, 2004 3.100 3.180 3.060 3.060 11,000 -0.06(-1.92%)
Sep 01, 2004 3.190 3.200 3.060 3.120 17,300 -0.01(-0.32%)
Aug 31, 2004 3.000 3.130 2.950 3.130 27,600 +0.05(+1.62%)
Aug 30, 2004 3.100 3.100 3.030 3.080 26,400 +0.03(+0.98%)
Aug 27, 2004 3.020 3.090 3.000 3.050 9,500 +0.05(+1.67%)
Aug 26, 2004 3.000 3.000 3.000 3.000 1,300 +0.07(+2.39%)
Aug 25, 2004 3.030 3.090 2.900 2.930 25,300 -0.07(-2.33%)
Aug 24, 2004 2.980 3.080 2.950 3.000 17,200 +0.01(+0.33%)
Aug 23, 2004 2.970 2.990 2.900 2.990 21,900 +0.01(+0.34%)
Aug 20, 2004 2.800 3.050 2.800 2.980 92,600 +0.33(+12.45%)
Aug 19, 2004 2.750 2.750 2.650 2.650 61,200 -0.10(-3.64%)
Aug 18, 2004 2.670 2.750 2.660 2.750 28,300 +0.10(+3.77%)
Aug 17, 2004 2.650 2.710 2.640 2.650 28,100 -0.03(-1.12%)
Aug 16, 2004 2.560 2.700 2.560 2.680 41,300 +0.07(+2.68%)
Aug 13, 2004 2.570 2.660 2.570 2.610 39,000 +0.02(+0.77%)
Aug 12, 2004 2.600 2.650 2.560 2.590 32,500 -0.13(-4.78%)
Aug 11, 2004 2.700 2.740 2.650 2.720 15,800 -0.03(-1.09%)
Aug 10, 2004 2.850 2.850 2.750 2.750 7,100 -0.10(-3.51%)
Aug 09, 2004 2.780 2.950 2.780 2.850 22,500 +0.07(+2.52%)
Aug 06, 2004 2.750 2.850 2.740 2.780 48,400 +0.08(+2.96%)
Aug 05, 2004 2.900 2.980 2.660 2.700 33,700 -0.17(-5.92%)
Aug 04, 2004 3.000 3.050 2.800 2.870 72,500 -0.23(-7.42%)
Aug 03, 2004 3.100 3.150 3.100 3.100 4,100 -0.06(-1.90%)
Aug 02, 2004 3.200 3.300 3.150 3.160 9,000 -0.03(-0.94%)
Jul 30, 2004 3.080 3.250 3.080 3.190 17,200 +0.10(+3.24%)
Jul 29, 2004 3.000 3.090 2.980 3.090 115,800 +0.09(+3.00%)
Jul 28, 2004 2.990 3.020 2.970 3.000 27,600 +0.01(+0.33%)
Jul 27, 2004 3.050 3.060 2.950 2.990 35,400 -0.09(-2.92%)
Jul 26, 2004 3.100 3.110 3.000 3.080 28,400 -0.15(-4.64%)
Jul 23, 2004 3.360 3.360 3.200 3.230 11,000 -0.07(-2.12%)
Jul 22, 2004 3.300 3.300 3.300 3.300 4,900 +0.06(+1.85%)
Jul 21, 2004 3.200 3.320 3.200 3.240 13,300 -0.01(-0.31%)
Jul 20, 2004 3.350 3.380 3.240 3.250 13,700 -0.04(-1.22%)
Jul 19, 2004 3.370 3.380 3.270 3.290 5,200 -0.06(-1.79%)
Jul 16, 2004 3.320 3.350 3.320 3.350 4,000 +0.06(+1.82%)
Jul 15, 2004 3.350 3.350 3.250 3.290 4,400 +0.05(+1.54%)
Jul 14, 2004 3.300 3.400 3.240 3.240 12,200 -0.06(-1.82%)
Jul 13, 2004 3.430 3.430 3.240 3.300 44,300 -0.02(-0.60%)
Jul 12, 2004 3.280 3.350 3.230 3.320 24,200 +0.10(+3.11%)
Jul 09, 2004 3.240 3.260 3.170 3.220 51,700 -0.03(-0.92%)
Jul 08, 2004 3.250 3.250 3.200 3.250 50,800 +0.05(+1.56%)
Jul 07, 2004 3.110 3.200 3.110 3.200 9,900 +0.15(+4.92%)
Jul 06, 2004 3.150 3.150 3.010 3.050 16,200 -0.15(-4.69%)
Jul 02, 2004 3.160 3.220 3.150 3.200 3,400 +0.05(+1.59%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.