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:

Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.495 6.796 6.448 6.777 3,874,524 +0.45(+7.14%)
Apr 28, 2016 6.052 6.335 6.024 6.325 2,508,292 +0.34(+5.66%)
Apr 27, 2016 5.751 6.090 5.732 5.987 2,272,928 +0.25(+4.43%)
Apr 26, 2016 5.808 5.827 5.619 5.732 1,802,780 +0.01(+0.16%)
Apr 25, 2016 5.714 5.911 5.695 5.723 1,687,064 -0.03(-0.49%)
Apr 22, 2016 5.921 6.024 5.714 5.751 1,875,000 -0.23(-3.78%)
Apr 21, 2016 6.024 6.024 5.770 5.977 2,170,825 +0.15(+2.58%)
Apr 20, 2016 5.940 6.241 5.751 5.827 2,601,697 -0.21(-3.43%)
Apr 19, 2016 6.081 6.113 5.921 6.034 2,384,374 +0.19(+3.22%)
Apr 18, 2016 5.940 5.958 5.789 5.845 1,105,909 +0.03(+0.49%)
Apr 15, 2016 5.563 5.864 5.484 5.817 1,524,151 +0.29(+5.28%)
Apr 14, 2016 5.695 5.789 5.403 5.525 1,902,051 -0.24(-4.24%)
Apr 13, 2016 5.798 5.996 5.704 5.770 1,436,646 -0.12(-2.08%)
Apr 12, 2016 6.052 6.052 5.789 5.892 2,327,652 -0.13(-2.18%)
Apr 11, 2016 5.930 6.033 5.827 6.024 3,305,411 +0.23(+3.89%)
Apr 08, 2016 5.451 5.808 5.451 5.798 2,735,314 +0.39(+7.30%)
Apr 07, 2016 5.404 5.507 5.244 5.404 2,653,197 +0.23(+4.55%)
Apr 06, 2016 4.953 5.183 4.924 5.169 1,621,549 +0.16(+3.19%)
Apr 05, 2016 5.000 5.117 4.877 5.009 1,814,338 +0.12(+2.50%)
Apr 04, 2016 5.206 5.235 4.849 4.887 1,905,609 -0.39(-7.31%)
Apr 01, 2016 4.812 5.272 4.793 5.272 1,797,750 +0.30(+6.05%)
Mar 31, 2016 4.953 5.056 4.953 4.971 1,204,234 +0.06(+1.15%)
Mar 30, 2016 4.953 5.037 4.783 4.915 1,328,983 -0.08(-1.51%)
Mar 29, 2016 4.643 5.009 4.643 4.990 1,493,732 +0.31(+6.63%)
Mar 28, 2016 4.849 4.849 4.563 4.680 1,002,051 -0.09(-1.97%)
Mar 24, 2016 4.671 4.774 4.774 4.774 1,136,218 +0.13(+2.83%)
Mar 23, 2016 4.906 4.962 4.643 4.643 2,229,167 -0.42(-8.35%)
Mar 22, 2016 5.141 5.188 4.990 5.065 746,491 +0.03(+0.56%)
Mar 21, 2016 5.065 5.282 4.962 5.037 1,198,297 -0.05(-0.92%)
Mar 18, 2016 5.028 5.263 4.934 5.084 9,199,033 +0.05(+0.93%)
Mar 17, 2016 5.112 5.319 4.990 5.037 2,121,524 +0.09(+1.90%)
Mar 16, 2016 4.596 5.009 4.473 4.943 1,677,243 +0.29(+6.26%)
Mar 15, 2016 4.539 4.680 4.417 4.652 1,402,709 +0.04(+0.81%)
Mar 14, 2016 4.737 4.910 4.539 4.614 2,691,013 -0.12(-2.58%)
Mar 11, 2016 4.887 4.924 4.699 4.737 1,584,423 -0.12(-2.51%)
Mar 10, 2016 4.737 5.018 4.699 4.859 2,283,611 -0.01(-0.19%)
Mar 09, 2016 4.784 4.967 4.661 4.868 1,730,944 -0.06(-1.15%)
Mar 08, 2016 5.366 5.376 4.915 4.924 2,363,988 -0.28(-5.42%)
Mar 07, 2016 5.009 5.404 5.000 5.206 2,512,298 +0.29(+5.93%)
Mar 04, 2016 5.009 5.300 4.906 4.915 3,724,353 +0.09(+1.95%)
Mar 03, 2016 4.267 4.868 4.248 4.821 2,085,088 +0.56(+13.25%)
Mar 02, 2016 4.210 4.323 4.159 4.257 1,111,744 +0.09(+2.26%)
Mar 01, 2016 4.332 4.342 4.126 4.163 1,664,620 -0.13(-3.06%)
Feb 29, 2016 4.116 4.314 4.032 4.295 1,102,450 +0.25(+6.28%)
Feb 26, 2016 4.041 4.191 4.018 4.041 1,648,363 -0.09(-2.27%)
Feb 25, 2016 4.003 4.173 3.985 4.135 1,124,215 +0.09(+2.33%)
Feb 24, 2016 4.135 4.229 3.924 4.041 2,812,111 +0.08(+1.90%)
Feb 23, 2016 4.060 4.163 3.942 3.966 2,094,571 -0.01(-0.24%)
Feb 22, 2016 3.844 4.069 3.831 3.975 1,175,114 -0.04(-0.94%)
Feb 19, 2016 4.041 4.116 3.975 4.013 2,716,349 -0.04(-0.93%)
Feb 18, 2016 3.693 4.079 3.693 4.050 2,914,933 +0.29(+7.75%)
Feb 17, 2016 3.769 3.797 3.628 3.759 1,549,646 +0.02(+0.50%)
Feb 16, 2016 3.891 4.069 3.703 3.740 1,641,879 -0.36(-8.72%)
Feb 12, 2016 3.938 4.097 4.097 4.097 1,915,865 +0.09(+2.35%)
Feb 11, 2016 4.032 4.182 3.831 4.003 2,374,662 +0.42(+11.81%)
Feb 10, 2016 3.552 3.628 3.402 3.581 1,750,974 -0.01(-0.26%)
Feb 09, 2016 4.050 4.060 3.562 3.590 2,010,149 -0.27(-7.06%)
Feb 08, 2016 3.769 4.022 3.703 3.863 2,703,314 +0.17(+4.58%)
Feb 05, 2016 3.336 3.693 3.280 3.693 1,988,674 +0.30(+8.86%)
Feb 04, 2016 3.280 3.524 3.270 3.393 2,212,448 +0.21(+6.49%)
Feb 03, 2016 2.989 3.242 2.989 3.186 1,737,257 +0.20(+6.60%)
Feb 02, 2016 3.026 3.158 2.923 2.989 639,680 -0.17(-5.36%)
Feb 01, 2016 3.064 3.205 3.054 3.158 1,448,429 +0.11(+3.70%)
Jan 29, 2016 2.913 3.186 2.913 3.045 2,203,367 +0.08(+2.53%)
Jan 28, 2016 2.913 3.054 2.885 2.970 1,448,129 +0.03(+0.96%)
Jan 27, 2016 2.688 2.970 2.669 2.942 1,609,273 +0.21(+7.56%)
Jan 26, 2016 2.509 2.791 2.509 2.735 1,450,554 +0.25(+10.23%)
Jan 25, 2016 2.321 2.490 2.312 2.481 699,356 +0.19(+8.20%)
Jan 22, 2016 2.274 2.321 2.208 2.293 1,393,724 +0.04(+1.67%)
Jan 21, 2016 2.180 2.293 2.133 2.255 1,115,006 +0.06(+2.56%)
Jan 20, 2016 2.284 2.321 2.152 2.199 2,379,761 -0.07(-2.90%)
Jan 19, 2016 2.387 2.392 2.199 2.265 2,177,210 -0.15(-6.23%)
Jan 15, 2016 2.744 2.415 2.415 2.415 1,635,056 -0.17(-6.55%)
Jan 14, 2016 2.829 2.866 2.566 2.584 2,153,245 -0.31(-10.71%)
Jan 13, 2016 2.866 2.979 2.857 2.895 851,658 +0.00(+0.00%)
Jan 12, 2016 2.942 3.007 2.819 2.895 1,875,819 -0.08(-2.84%)
Jan 11, 2016 3.242 3.280 2.970 2.979 1,351,855 -0.29(-8.91%)
Jan 08, 2016 3.364 3.421 3.120 3.270 1,565,122 -0.17(-4.92%)
Jan 07, 2016 3.430 3.524 3.308 3.440 1,926,720 +0.05(+1.39%)
Jan 06, 2016 3.327 3.411 3.270 3.393 734,440 +0.11(+3.44%)
Jan 05, 2016 3.233 3.308 3.233 3.280 450,085 +0.05(+1.45%)
Jan 04, 2016 3.158 3.374 3.139 3.233 814,346 +0.14(+4.56%)
Dec 31, 2015 3.082 3.092 3.092 3.092 359,657 +0.00(+0.00%)
Dec 30, 2015 3.026 3.101 2.998 3.092 314,314 -0.03(-0.90%)
Dec 29, 2015 3.195 3.233 3.120 3.120 602,589 -0.04(-1.19%)
Dec 28, 2015 3.270 3.299 3.148 3.158 372,232 -0.17(-5.09%)
Dec 24, 2015 3.336 3.327 3.327 3.327 336,779 +0.01(+0.28%)
Dec 23, 2015 3.148 3.327 3.139 3.317 681,051 +0.17(+5.37%)
Dec 22, 2015 3.082 3.176 3.082 3.148 666,289 +0.04(+1.21%)
Dec 21, 2015 3.158 3.176 3.101 3.111 767,819 +0.08(+2.48%)
Dec 18, 2015 3.064 3.120 2.998 3.035 5,089,170 +0.02(+0.62%)
Dec 17, 2015 2.979 3.064 2.857 3.017 1,474,657 -0.05(-1.53%)
Dec 16, 2015 3.007 3.082 2.895 3.064 1,626,303 +0.11(+3.82%)
Dec 15, 2015 3.026 3.054 2.942 2.951 924,680 -0.05(-1.57%)
Dec 14, 2015 3.223 3.233 2.989 2.998 1,303,210 -0.04(-1.24%)
Dec 11, 2015 2.960 3.139 2.937 3.035 1,046,995 +0.01(+0.31%)
Dec 10, 2015 2.951 3.082 2.932 3.026 912,342 +0.06(+1.90%)
Dec 09, 2015 3.035 3.082 2.942 2.970 762,239 +0.00(+0.00%)
Dec 08, 2015 3.082 3.139 2.923 2.970 997,047 -0.11(-3.66%)
Dec 07, 2015 3.195 3.270 3.045 3.082 1,185,615 -0.19(-5.75%)
Dec 04, 2015 3.176 3.327 3.139 3.270 1,439,675 +0.13(+4.19%)
Dec 03, 2015 2.885 3.148 2.866 3.139 883,738 +0.25(+8.79%)
Dec 02, 2015 2.857 2.904 2.810 2.885 618,634 -0.04(-1.29%)
Dec 01, 2015 2.857 2.960 2.810 2.923 738,782 +0.10(+3.67%)
Nov 30, 2015 2.810 2.866 2.791 2.819 1,229,399 +0.01(+0.33%)
Nov 27, 2015 2.735 2.819 2.716 2.810 285,050 +0.01(+0.34%)
Nov 25, 2015 2.735 2.801 2.801 2.801 472,555 +0.06(+2.05%)
Nov 24, 2015 2.716 2.772 2.650 2.744 905,825 +0.07(+2.46%)
Nov 23, 2015 2.763 2.791 2.678 2.678 810,517 -0.08(-3.06%)
Nov 20, 2015 2.970 2.979 2.697 2.763 1,575,595 -0.19(-6.37%)
Nov 19, 2015 2.848 2.998 2.801 2.951 1,414,044 +0.14(+5.02%)
Nov 18, 2015 2.744 2.819 2.716 2.810 1,618,535 +0.06(+2.05%)
Nov 17, 2015 2.848 2.866 2.735 2.754 1,162,918 -0.10(-3.62%)
Nov 16, 2015 2.904 2.960 2.833 2.857 891,760 -0.03(-0.98%)
Nov 13, 2015 2.801 2.923 2.754 2.885 700,891 +0.08(+2.68%)
Nov 12, 2015 3.017 3.045 2.725 2.810 2,707,519 -0.26(-8.56%)
Nov 11, 2015 3.186 3.223 3.017 3.073 1,154,524 -0.11(-3.54%)
Nov 10, 2015 3.214 3.280 3.129 3.186 1,077,266 -0.10(-3.14%)
Nov 09, 2015 3.176 3.299 3.148 3.289 1,429,844 +0.11(+3.55%)
Nov 06, 2015 3.252 3.317 3.111 3.176 1,364,596 -0.14(-4.25%)
Nov 05, 2015 3.430 3.468 3.308 3.317 1,982,090 -0.12(-3.55%)
Nov 04, 2015 3.609 3.618 3.364 3.440 898,719 -0.15(-4.19%)
Nov 03, 2015 3.524 3.646 3.477 3.590 844,587 +0.01(+0.26%)
Nov 02, 2015 3.618 3.656 3.458 3.581 954,457 -0.03(-0.78%)
Oct 30, 2015 3.750 3.797 3.609 3.609 1,098,310 -0.13(-3.52%)
Oct 29, 2015 4.022 4.041 3.740 3.740 1,218,557 -0.23(-5.69%)
Oct 28, 2015 4.135 4.267 3.881 3.966 1,282,179 -0.09(-2.31%)
Oct 27, 2015 4.022 4.079 3.947 4.060 687,705 +0.01(+0.23%)
Oct 26, 2015 4.041 4.172 4.032 4.050 699,914 -0.20(-4.64%)
Oct 23, 2015 4.060 4.294 4.004 4.247 1,383,173 +0.26(+6.59%)
Oct 22, 2015 4.097 4.219 3.985 3.985 550,045 -0.13(-3.19%)
Oct 21, 2015 4.215 4.229 4.032 4.116 1,099,544 -0.11(-2.66%)
Oct 20, 2015 3.947 4.285 3.929 4.229 1,392,854 +0.33(+8.41%)
Oct 19, 2015 4.125 4.163 3.863 3.900 1,643,195 -0.29(-6.94%)
Oct 16, 2015 4.407 4.463 4.172 4.191 912,695 -0.23(-5.30%)
Oct 15, 2015 4.501 4.566 4.294 4.426 1,406,823 -0.24(-5.22%)
Oct 14, 2015 4.454 4.763 4.407 4.669 2,114,849 +0.27(+6.18%)
Oct 13, 2015 4.416 4.491 4.341 4.397 827,671 -0.03(-0.64%)
Oct 12, 2015 4.566 4.576 4.313 4.426 932,806 -0.08(-1.67%)
Oct 09, 2015 4.294 4.501 4.247 4.501 2,118,623 +0.34(+8.11%)
Oct 08, 2015 4.041 4.341 4.004 4.163 1,963,703 +0.06(+1.37%)
Oct 07, 2015 4.107 4.182 3.910 4.107 1,678,633 +0.05(+1.15%)
Oct 06, 2015 3.891 4.172 3.844 4.060 1,585,363 +0.24(+6.39%)
Oct 05, 2015 3.600 3.849 3.591 3.816 1,443,892 +0.20(+5.44%)
Oct 02, 2015 3.516 3.652 3.460 3.619 1,000,934 +0.23(+6.63%)
Oct 01, 2015 3.460 3.544 3.343 3.394 599,992 -0.07(-1.90%)
Sep 30, 2015 3.291 3.488 3.291 3.460 726,425 +0.08(+2.50%)
Sep 29, 2015 3.479 3.544 3.329 3.375 1,007,245 -0.08(-2.44%)
Sep 28, 2015 3.610 3.657 3.404 3.460 991,540 -0.27(-7.29%)
Sep 25, 2015 3.779 3.844 3.713 3.732 971,135 -0.20(-5.01%)
Sep 24, 2015 3.779 3.985 3.722 3.929 1,623,800 +0.23(+6.35%)
Sep 23, 2015 3.807 3.825 3.647 3.694 812,410 -0.05(-1.25%)
Sep 22, 2015 3.900 3.938 3.694 3.741 1,189,865 -0.26(-6.56%)
Sep 21, 2015 4.454 4.482 3.985 4.004 1,928,303 -0.40(-9.15%)
Sep 18, 2015 4.379 4.426 4.116 4.407 8,529,812 +0.15(+3.52%)
Sep 17, 2015 4.069 4.285 3.863 4.257 2,020,262 +0.11(+2.72%)
Sep 16, 2015 4.050 4.163 3.985 4.144 1,440,349 +0.17(+4.25%)
Sep 15, 2015 4.022 4.050 3.938 3.975 869,201 -0.03(-0.70%)
Sep 14, 2015 3.938 4.332 3.938 4.004 2,046,817 +0.07(+1.67%)
Sep 11, 2015 4.032 4.144 3.779 3.938 2,105,580 -0.10(-2.55%)
Sep 10, 2015 4.088 4.116 3.994 4.041 1,085,199 +0.01(+0.23%)
Sep 09, 2015 4.116 4.154 4.004 4.032 1,177,236 -0.19(-4.44%)
Sep 08, 2015 4.097 4.238 3.947 4.219 1,126,929 +0.30(+7.66%)
Sep 04, 2015 4.032 3.919 3.919 3.919 2,516,601 -0.13(-3.24%)
Sep 03, 2015 4.050 4.313 4.050 4.050 1,124,320 -0.11(-2.70%)
Sep 02, 2015 4.163 4.304 4.050 4.163 1,389,464 +0.04(+0.91%)
Sep 01, 2015 3.882 4.209 3.797 4.125 2,403,515 +0.28(+7.32%)
Aug 31, 2015 3.704 3.854 3.600 3.844 681,029 -0.03(-0.73%)
Aug 28, 2015 3.488 3.910 3.488 3.872 974,952 +0.36(+10.13%)
Aug 27, 2015 3.329 3.638 3.300 3.516 1,319,777 +0.22(+6.53%)
Aug 26, 2015 3.507 3.507 3.291 3.300 1,046,840 -0.27(-7.61%)
Aug 25, 2015 3.769 3.816 3.488 3.572 983,085 -0.15(-4.03%)
Aug 24, 2015 3.872 4.144 3.638 3.722 1,860,693 -0.38(-9.15%)
Aug 21, 2015 4.285 4.304 3.985 4.097 2,437,156 -0.14(-3.32%)
Aug 20, 2015 3.975 4.332 3.975 4.238 1,796,527 +0.38(+9.71%)
Aug 19, 2015 3.713 4.041 3.685 3.863 1,061,457 +0.36(+10.16%)
Aug 18, 2015 3.577 3.629 3.450 3.507 539,108 -0.09(-2.60%)
Aug 17, 2015 3.497 3.643 3.404 3.600 1,189,803 +0.21(+6.08%)
Aug 14, 2015 3.432 3.497 3.329 3.394 381,694 +0.02(+0.56%)
Aug 13, 2015 3.516 3.685 3.329 3.375 1,391,277 -0.30(-8.16%)
Aug 12, 2015 3.385 3.694 3.300 3.675 2,672,182 +0.42(+12.97%)
Aug 11, 2015 3.122 3.319 3.066 3.254 2,284,275 +0.24(+8.10%)
Aug 10, 2015 2.878 3.038 2.869 3.010 1,549,995 +0.14(+4.90%)
Aug 07, 2015 2.878 3.066 2.860 2.869 730,679 -0.08(-2.55%)
Aug 06, 2015 2.972 3.071 2.888 2.944 911,394 +0.05(+1.62%)
Aug 05, 2015 3.010 3.010 2.883 2.897 716,371 -0.05(-1.59%)
Aug 04, 2015 2.907 2.991 2.860 2.944 954,315 +0.08(+2.95%)
Aug 03, 2015 3.010 3.010 2.822 2.860 610,111 -0.19(-6.15%)
Jul 31, 2015 3.000 3.066 2.953 3.047 432,975 +0.12(+4.17%)
Jul 30, 2015 3.028 3.038 2.860 2.925 862,906 -0.14(-4.59%)
Jul 29, 2015 3.010 3.122 2.935 3.066 1,013,655 +0.06(+1.87%)
Jul 28, 2015 2.832 3.047 2.832 3.010 747,233 +0.18(+6.29%)
Jul 27, 2015 3.094 3.169 2.794 2.832 1,833,668 -0.28(-9.04%)
Jul 24, 2015 2.944 3.150 2.925 3.113 1,062,367 +0.23(+7.79%)
Jul 23, 2015 3.150 3.188 2.832 2.888 1,779,416 -0.26(-8.33%)
Jul 22, 2015 3.122 3.225 3.028 3.150 2,221,513 -0.05(-1.47%)
Jul 21, 2015 3.188 3.310 3.150 3.197 1,338,293 +0.05(+1.49%)
Jul 20, 2015 3.685 3.704 3.132 3.150 1,898,634 -0.70(-18.25%)
Jul 17, 2015 4.116 4.125 3.807 3.854 1,593,526 -0.28(-6.80%)
Jul 16, 2015 4.191 4.266 4.125 4.135 1,536,853 -0.08(-2.00%)
Jul 15, 2015 4.360 4.369 4.201 4.219 689,871 -0.19(-4.26%)
Jul 14, 2015 4.369 4.472 4.304 4.407 620,592 -0.01(-0.21%)
Jul 13, 2015 4.454 4.519 4.247 4.416 1,406,507 -0.12(-2.69%)
Jul 10, 2015 4.632 4.697 4.477 4.538 1,509,866 +0.06(+1.26%)
Jul 09, 2015 4.641 4.679 4.426 4.482 1,440,953 -0.09(-2.05%)
Jul 08, 2015 4.576 4.754 4.547 4.576 985,230 -0.07(-1.41%)
Jul 07, 2015 5.119 5.223 4.622 4.641 1,531,911 -0.53(-10.33%)
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.