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 (%)
May 28, 2010 6.798 6.798 6.522 6.580 22,126 -0.22(-3.21%)
May 27, 2010 6.613 6.799 6.613 6.798 32,700 +0.33(+5.03%)
May 26, 2010 6.537 6.610 6.472 6.472 24,601 +0.03(+0.45%)
May 25, 2010 6.100 6.444 6.096 6.444 12,600 +0.17(+2.67%)
May 21, 2010 6.276 6.276 6.276 0 +0.31(+5.22%)
May 20, 2010 5.834 6.030 5.825 5.965 241,296 -0.27(-4.30%)
May 19, 2010 6.501 6.501 5.990 6.232 64,175 -0.33(-5.04%)
May 18, 2010 6.648 6.737 6.520 6.563 14,000 -0.03(-0.44%)
May 17, 2010 6.744 7.020 6.592 6.592 11,800 -0.26(-3.76%)
May 14, 2010 7.130 7.130 6.420 6.850 30,200 -0.13(-1.82%)
May 13, 2010 7.094 7.368 6.977 6.977 10,300 -0.21(-2.97%)
May 12, 2010 7.220 7.400 7.128 7.190 22,701 +0.28(+4.08%)
May 11, 2010 6.770 7.000 6.770 6.908 24,800 +0.64(+10.24%)
May 10, 2010 6.314 6.314 6.236 6.266 8,500 +0.05(+0.89%)
May 07, 2010 6.090 6.213 6.090 6.212 27,100 +0.10(+1.66%)
May 06, 2010 6.168 6.236 6.000 6.110 25,700 +0.22(+3.79%)
May 05, 2010 5.844 5.950 5.844 5.887 21,520 -0.36(-5.71%)
May 04, 2010 6.326 6.326 6.187 6.244 16,300 -0.17(-2.58%)
May 03, 2010 6.399 6.437 6.373 6.409 15,200 +0.04(+0.70%)
Apr 30, 2010 6.366 6.366 6.297 6.364 12,800 +0.13(+2.16%)
Apr 29, 2010 6.068 6.230 6.068 6.230 26,100 +0.20(+3.32%)
Apr 28, 2010 5.869 6.030 5.869 6.030 27,800 +0.22(+3.72%)
Apr 27, 2010 5.954 5.954 5.744 5.814 26,700 -0.23(-3.84%)
Apr 26, 2010 6.010 6.046 6.010 6.046 21,400 +0.04(+0.65%)
Apr 23, 2010 5.936 6.064 5.871 6.007 31,250 -0.01(-0.09%)
Apr 22, 2010 5.804 6.013 5.804 6.013 36,800 +0.22(+3.72%)
Apr 21, 2010 5.798 5.798 5.795 5.797 11,000 +0.05(+0.82%)
Apr 20, 2010 5.798 5.849 5.750 5.750 31,800 +0.18(+3.23%)
Apr 19, 2010 5.660 5.660 5.570 5.570 7,800 -0.05(-0.97%)
Apr 16, 2010 5.680 5.708 5.509 5.624 11,400 -0.08(-1.33%)
Apr 15, 2010 5.655 5.770 5.655 5.700 11,475 +0.02(+0.35%)
Apr 14, 2010 5.740 5.740 5.680 5.680 10,900 -0.01(-0.24%)
Apr 13, 2010 5.590 5.704 5.510 5.694 38,900 +0.12(+2.15%)
Apr 12, 2010 5.665 5.740 5.520 5.574 16,495 -0.12(-2.06%)
Apr 09, 2010 5.750 5.760 5.641 5.691 147,600 +0.04(+0.69%)
Apr 08, 2010 5.807 5.807 5.560 5.652 124,050 -0.21(-3.58%)
Apr 07, 2010 5.776 5.911 5.776 5.862 126,300 -0.07(-1.12%)
Apr 06, 2010 5.930 5.931 5.860 5.928 134,300 -0.00(-0.01%)
Apr 05, 2010 5.840 5.929 5.780 5.929 115,150 +0.23(+4.00%)
Apr 01, 2010 5.701 5.701 5.701 0 +0.10(+1.81%)
Mar 31, 2010 5.770 5.839 5.505 5.599 121,925 -0.22(-3.77%)
Mar 30, 2010 5.939 5.958 5.790 5.818 118,600 +0.02(+0.29%)
Mar 29, 2010 5.640 5.806 5.620 5.801 30,725 +0.27(+4.81%)
Mar 26, 2010 5.380 5.535 5.373 5.535 13,781 +0.14(+2.50%)
Mar 25, 2010 5.409 5.500 5.400 5.400 5,800 +0.04(+0.75%)
Mar 24, 2010 5.190 5.424 5.180 5.360 81,200 +0.11(+2.10%)
Mar 23, 2010 5.150 5.310 5.150 5.250 10,000 +0.12(+2.28%)
Mar 22, 2010 4.886 5.133 4.886 5.133 54,700 +0.24(+4.91%)
Mar 19, 2010 5.090 5.090 4.790 4.893 35,600 -0.15(-2.99%)
Mar 18, 2010 5.221 5.264 5.030 5.044 37,400 -0.26(-4.90%)
Mar 17, 2010 5.262 5.348 5.260 5.303 58,500 +0.10(+1.88%)
Mar 16, 2010 5.109 5.206 5.109 5.205 37,500 +0.22(+4.31%)
Mar 15, 2010 4.980 4.990 4.980 4.990 63,300 -0.05(-1.03%)
Mar 12, 2010 5.214 5.247 5.038 5.042 34,225 -0.02(-0.47%)
Mar 11, 2010 5.024 5.090 4.960 5.066 14,000 -0.02(-0.46%)
Mar 10, 2010 5.250 5.250 4.989 5.090 41,400 -0.14(-2.74%)
Mar 09, 2010 5.006 5.233 4.970 5.233 33,400 +0.16(+3.21%)
Mar 08, 2010 5.070 5.098 5.068 5.070 38,100 -0.10(-2.03%)
Mar 05, 2010 5.037 5.310 5.035 5.175 33,390 +0.22(+4.54%)
Mar 04, 2010 4.900 4.950 4.818 4.950 33,200 +0.09(+1.94%)
Mar 03, 2010 4.853 4.920 4.841 4.856 26,708 +0.09(+1.95%)
Mar 02, 2010 4.748 4.810 4.746 4.763 11,700 +0.13(+2.87%)
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.