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 )

14.34 -0.61 (-4.08%)
Streaming Delayed Price Updated: 1:20 PM EDT, May 16, 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 (%)
Apr 29, 2005 2.240 2.240 2.120 2.180 55,400 -0.07(-3.11%)
Apr 28, 2005 2.300 2.300 2.190 2.250 36,600 -0.10(-4.26%)
Apr 27, 2005 2.390 2.390 2.320 2.350 9,300 -0.04(-1.67%)
Apr 26, 2005 2.440 2.460 2.390 2.390 4,200 +0.06(+2.58%)
Apr 25, 2005 2.350 2.389 2.300 2.330 6,900 -0.05(-2.10%)
Apr 22, 2005 2.470 2.480 2.350 2.380 22,300 -0.13(-5.18%)
Apr 21, 2005 2.470 2.510 2.470 2.510 8,300 +0.02(+0.80%)
Apr 20, 2005 2.500 2.550 2.480 2.490 47,200 -0.01(-0.40%)
Apr 19, 2005 2.330 2.500 2.300 2.500 37,500 +0.17(+7.30%)
Apr 18, 2005 2.300 2.350 2.300 2.330 19,000 -0.02(-0.85%)
Apr 15, 2005 2.340 2.380 2.340 2.350 53,900 -0.09(-3.69%)
Apr 14, 2005 2.460 2.520 2.380 2.440 58,900 -0.06(-2.40%)
Apr 13, 2005 2.500 2.500 2.500 2.500 4,400 -0.01(-0.40%)
Apr 12, 2005 2.570 2.570 2.440 2.510 45,200 -0.09(-3.46%)
Apr 11, 2005 2.620 2.640 2.560 2.600 9,600 +0.00(+0.00%)
Apr 08, 2005 2.590 2.630 2.590 2.600 2,400 +0.00(+0.00%)
Apr 07, 2005 2.620 2.650 2.550 2.600 2,900 +0.05(+1.96%)
Apr 06, 2005 2.610 2.660 2.550 2.550 19,400 -0.11(-4.14%)
Apr 05, 2005 2.720 2.720 2.580 2.660 19,900 -0.09(-3.27%)
Apr 04, 2005 2.700 2.750 2.500 2.750 41,100 +0.05(+1.85%)
Apr 01, 2005 2.780 2.780 2.700 2.700 10,800 -0.06(-2.17%)
Mar 31, 2005 2.710 2.760 2.600 2.760 9,600 +0.13(+4.94%)
Mar 30, 2005 2.720 2.720 2.630 2.630 600 -0.02(-0.75%)
Mar 29, 2005 2.660 2.740 2.640 2.650 27,800 -0.06(-2.21%)
Mar 28, 2005 2.660 2.720 2.660 2.710 7,700 +0.06(+2.26%)
Mar 24, 2005 2.690 2.720 2.650 2.650 15,800 -0.08(-2.93%)
Mar 23, 2005 2.740 2.760 2.710 2.730 2,600 +0.01(+0.37%)
Mar 22, 2005 2.840 2.840 2.700 2.720 14,700 -0.03(-1.09%)
Mar 21, 2005 2.820 2.930 2.740 2.750 32,300 -0.07(-2.48%)
Mar 18, 2005 2.900 2.920 2.820 2.820 77,700 -0.10(-3.42%)
Mar 17, 2005 2.900 2.930 2.900 2.920 10,600 -0.04(-1.35%)
Mar 16, 2005 2.990 2.990 2.920 2.960 10,400 -0.04(-1.33%)
Mar 15, 2005 2.910 3.000 2.900 3.000 40,300 +0.10(+3.45%)
Mar 14, 2005 2.850 2.930 2.850 2.900 34,700 -0.01(-0.34%)
Mar 11, 2005 2.880 2.970 2.880 2.910 32,400 +0.03(+1.04%)
Mar 10, 2005 2.980 2.980 2.860 2.880 39,000 -0.08(-2.70%)
Mar 09, 2005 2.970 2.980 2.940 2.960 10,400 +0.04(+1.37%)
Mar 08, 2005 3.000 3.000 2.880 2.920 27,400 -0.01(-0.34%)
Mar 07, 2005 2.950 3.050 2.880 2.930 37,700 +0.07(+2.45%)
Mar 04, 2005 2.920 3.030 2.830 2.860 37,400 -0.04(-1.38%)
Mar 03, 2005 2.800 2.900 2.800 2.900 8,200 +0.06(+2.11%)
Mar 02, 2005 2.950 2.950 2.780 2.840 59,800 -0.10(-3.40%)
Mar 01, 2005 2.910 2.990 2.900 2.940 6,700 -0.06(-2.00%)
Feb 28, 2005 2.990 3.000 2.900 3.000 34,600 +0.02(+0.67%)
Feb 25, 2005 3.000 3.050 2.970 2.980 21,000 -0.09(-2.93%)
Feb 24, 2005 3.100 3.100 2.990 3.070 13,000 -0.02(-0.65%)
Feb 23, 2005 3.150 3.160 3.050 3.090 30,100 -0.03(-0.96%)
Feb 22, 2005 3.210 3.210 3.100 3.120 33,300 -0.09(-2.80%)
Feb 18, 2005 3.060 3.210 3.060 3.210 19,300 +0.15(+4.90%)
Feb 17, 2005 3.050 3.060 2.950 3.060 77,200 +0.03(+0.99%)
Feb 16, 2005 3.000 3.030 2.990 3.030 27,500 -0.03(-0.98%)
Feb 15, 2005 3.150 3.150 3.040 3.060 43,600 -0.08(-2.55%)
Feb 14, 2005 3.190 3.190 3.140 3.140 24,700 +0.04(+1.29%)
Feb 11, 2005 3.150 3.190 3.100 3.100 34,900 -0.01(-0.32%)
Feb 10, 2005 3.080 3.140 2.920 3.110 41,600 +0.11(+3.67%)
Feb 09, 2005 2.910 3.000 2.820 3.000 28,100 +0.02(+0.67%)
Feb 08, 2005 2.950 3.190 2.900 2.980 17,900 +0.08(+2.76%)
Feb 07, 2005 3.040 3.040 2.900 2.900 36,200 -0.14(-4.61%)
Feb 04, 2005 3.130 3.130 3.040 3.040 29,900 -0.02(-0.65%)
Feb 03, 2005 3.110 3.110 3.040 3.060 17,000 -0.15(-4.67%)
Feb 02, 2005 3.220 3.220 3.120 3.210 1,300 -0.07(-2.13%)
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.