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 (%)
Sep 30, 2019 3.300 3.300 3.200 3.232 16,415 -0.12(-3.52%)
Sep 27, 2019 3.180 3.360 3.180 3.350 7,000 -0.06(-1.75%)
Sep 26, 2019 3.485 3.485 3.409 3.409 6,600 -0.06(-1.74%)
Sep 25, 2019 3.565 3.586 3.460 3.470 4,850 -0.12(-3.34%)
Sep 24, 2019 3.543 3.590 3.543 3.590 4,250 +0.00(+0.14%)
Sep 23, 2019 3.530 3.585 3.490 3.585 12,080 +0.07(+2.12%)
Sep 20, 2019 3.250 3.510 3.250 3.510 2,400 +0.26(+8.02%)
Sep 19, 2019 3.310 3.310 3.250 3.250 8,964 +0.03(+0.83%)
Sep 18, 2019 3.290 3.322 3.223 3.223 4,600 -0.09(-2.62%)
Sep 17, 2019 2.970 3.310 2.970 3.310 11,500 +0.18(+5.75%)
Sep 16, 2019 3.220 3.220 3.100 3.130 52,454 -0.09(-2.79%)
Sep 13, 2019 3.360 3.360 3.217 3.220 71,900 -0.31(-8.78%)
Sep 12, 2019 3.300 3.530 3.300 3.530 4,098 +0.14(+4.02%)
Sep 11, 2019 3.435 3.450 3.373 3.394 3,930 -0.05(-1.50%)
Sep 10, 2019 3.480 3.480 3.420 3.445 17,544 -0.03(-1.00%)
Sep 09, 2019 3.570 3.601 3.472 3.480 17,574 -0.13(-3.60%)
Sep 06, 2019 3.630 3.670 3.610 3.610 27,700 +0.00(+0.00%)
Sep 05, 2019 3.635 3.635 3.576 3.610 104,219 -0.12(-3.20%)
Sep 04, 2019 3.670 3.733 3.650 3.729 12,187 -0.00(-0.01%)
Sep 03, 2019 3.750 3.760 3.730 3.730 7,986 +0.06(+1.63%)
Aug 30, 2019 3.770 3.770 3.670 3.670 60,900 -0.06(-1.61%)
Aug 29, 2019 3.800 3.800 3.715 3.730 13,600 -0.14(-3.62%)
Aug 28, 2019 3.890 3.916 3.861 3.870 11,366 +0.00(+0.00%)
Aug 27, 2019 3.847 3.918 3.847 3.870 15,854 +0.07(+1.83%)
Aug 26, 2019 3.817 3.930 3.800 3.800 122,805 -0.10(-2.65%)
Aug 23, 2019 3.865 3.910 3.850 3.904 13,400 +0.23(+6.12%)
Aug 22, 2019 3.660 3.690 3.660 3.679 24,980 -0.03(-0.86%)
Aug 21, 2019 3.692 3.739 3.692 3.711 15,685 -0.03(-0.78%)
Aug 20, 2019 3.642 3.763 3.642 3.740 50,625 +0.11(+3.03%)
Aug 19, 2019 3.550 3.660 3.498 3.630 33,245 +0.00(+0.00%)
Aug 16, 2019 3.630 3.780 3.630 3.630 63,000 -0.21(-5.47%)
Aug 15, 2019 3.700 3.860 3.700 3.840 16,545 +0.04(+1.06%)
Aug 14, 2019 3.900 3.900 3.790 3.800 8,395 -0.07(-1.81%)
Aug 13, 2019 4.026 4.026 3.800 3.870 18,643 -0.08(-2.13%)
Aug 12, 2019 3.986 3.989 3.932 3.954 14,574 +0.09(+2.22%)
Aug 09, 2019 4.075 4.075 3.868 3.868 20,100 -0.22(-5.42%)
Aug 08, 2019 4.038 4.175 4.005 4.090 9,093 +0.09(+2.25%)
Aug 07, 2019 4.120 4.270 4.000 4.000 14,203 +0.20(+5.36%)
Aug 06, 2019 3.789 3.925 3.670 3.796 145,782 -0.52(-12.12%)
Aug 05, 2019 4.235 4.330 4.170 4.320 15,057 +0.18(+4.35%)
Aug 02, 2019 4.151 4.200 4.130 4.140 30,300 -0.01(-0.30%)
Aug 01, 2019 3.965 4.152 3.965 4.152 3,480 +0.13(+3.28%)
Jul 31, 2019 4.073 4.167 4.020 4.020 28,983 -0.08(-1.98%)
Jul 30, 2019 4.000 4.160 4.000 4.102 14,118 +0.10(+2.41%)
Jul 29, 2019 4.005 4.005 4.005 4.005 1,228 -0.02(-0.62%)
Jul 26, 2019 4.068 4.070 4.030 4.030 2,800 -0.06(-1.56%)
Jul 25, 2019 4.070 4.136 4.070 4.094 11,550 +0.03(+0.83%)
Jul 24, 2019 4.043 4.060 4.040 4.060 3,600 +0.00(+0.00%)
Jul 23, 2019 4.020 4.090 4.020 4.060 15,595 -0.08(-1.94%)
Jul 22, 2019 4.200 4.200 4.095 4.140 5,640 -0.01(-0.27%)
Jul 19, 2019 4.146 4.213 4.146 4.152 2,200 -0.08(-1.86%)
Jul 18, 2019 4.150 4.230 4.062 4.230 3,620 +0.16(+3.93%)
Jul 17, 2019 3.956 4.070 3.956 4.070 4,200 +0.05(+1.29%)
Jul 16, 2019 4.000 4.053 4.000 4.018 4,625 +0.03(+0.80%)
Jul 15, 2019 3.970 4.000 3.970 3.986 1,103 +0.05(+1.24%)
Jul 12, 2019 3.920 3.950 3.900 3.937 10,900 -0.00(-0.07%)
Jul 11, 2019 3.897 3.940 3.897 3.940 16,150 -0.03(-0.63%)
Jul 10, 2019 3.900 3.989 3.900 3.965 25,658 +0.21(+5.47%)
Jul 09, 2019 3.722 3.759 3.722 3.759 1,700 -0.00(-0.02%)
Jul 08, 2019 3.760 3.760 3.760 3.760 300 -0.04(-1.05%)
Jul 05, 2019 3.650 3.800 3.650 3.800 8,600 -0.03(-0.75%)
Jul 03, 2019 3.794 3.830 3.794 3.829 4,900 +0.12(+3.20%)
Jul 02, 2019 3.806 3.806 3.692 3.710 5,880 +0.01(+0.27%)
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.