Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Safety Ins Group Inc (NQ: SAFT )

76.71 +0.13 (+0.17%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 7, 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 (%)
May 28, 2004 10.50 10.56 10.23 10.28 14,882 -0.23(-2.14%)
May 27, 2004 10.35 10.58 10.35 10.51 19,652 +0.15(+1.47%)
May 26, 2004 10.48 10.95 10.35 10.36 34,534 -0.18(-1.69%)
May 25, 2004 10.48 10.85 10.30 10.53 44,265 +0.06(+0.60%)
May 24, 2004 9.974 10.84 9.974 10.47 26,711 -0.04(-0.35%)
May 21, 2004 11.15 11.15 9.963 10.51 18,698 +0.41(+4.10%)
May 20, 2004 10.63 10.72 9.942 10.09 18,507 -0.31(-3.02%)
May 19, 2004 11.01 11.01 10.29 10.41 17,744 -0.33(-3.07%)
May 18, 2004 9.919 10.91 9.919 10.74 73,839 +0.58(+5.67%)
May 17, 2004 10.35 10.35 9.953 10.16 19,270 +0.09(+0.88%)
May 14, 2004 10.04 10.45 9.859 10.07 23,849 +0.03(+0.26%)
May 13, 2004 10.07 10.25 9.932 10.05 5,342 -0.26(-2.49%)
May 12, 2004 9.827 10.32 9.591 10.30 18,125 +0.23(+2.29%)
May 11, 2004 9.555 10.15 9.555 10.07 24,040 +0.23(+2.34%)
May 10, 2004 10.04 10.37 9.696 9.843 29,001 -0.22(-2.19%)
May 07, 2004 10.45 10.48 10.06 10.06 19,079 -0.29(-2.83%)
May 06, 2004 10.44 10.48 10.34 10.36 31,863 -0.15(-1.40%)
May 05, 2004 11.19 11.19 10.46 10.50 40,831 -0.33(-3.05%)
May 04, 2004 11.18 11.18 10.83 10.83 23,086 -0.38(-3.37%)
May 03, 2004 11.82 11.82 11.18 11.21 39,304 -0.15(-1.34%)
Apr 30, 2004 11.55 11.55 11.28 11.36 43,502 -0.13(-1.14%)
Apr 29, 2004 11.53 11.58 11.47 11.49 42,739 -0.04(-0.32%)
Apr 28, 2004 11.34 11.55 11.28 11.53 38,159 +0.09(+0.78%)
Apr 27, 2004 10.78 11.44 10.64 11.44 44,837 +0.67(+6.18%)
Apr 26, 2004 11.01 11.36 10.57 10.78 33,389 -0.46(-4.06%)
Apr 23, 2004 11.32 11.32 11.20 11.23 27,284 -0.12(-1.02%)
Apr 22, 2004 11.00 11.40 10.90 11.35 58,957 +0.50(+4.59%)
Apr 21, 2004 10.69 11.15 10.66 10.85 68,687 +0.06(+0.58%)
Apr 20, 2004 11.32 11.32 10.79 10.79 60,101 -0.35(-3.15%)
Apr 19, 2004 11.22 11.37 11.14 11.14 130,697 -0.13(-1.16%)
Apr 16, 2004 11.53 11.56 11.21 11.27 97,307 -0.06(-0.51%)
Apr 15, 2004 11.12 11.34 11.06 11.33 21,178 +0.21(+1.93%)
Apr 14, 2004 11.08 11.12 10.95 11.11 38,923 +0.08(+0.76%)
Apr 13, 2004 10.88 11.08 10.80 11.03 109,328 +0.14(+1.30%)
Apr 12, 2004 10.87 11.05 10.63 10.89 18,316 +0.06(+0.53%)
Apr 08, 2004 10.74 10.87 10.74 10.83 7,059 +0.01(+0.05%)
Apr 07, 2004 10.47 10.85 10.44 10.82 79,563 +0.27(+2.53%)
Apr 06, 2004 10.47 10.69 10.43 10.56 89,103 +0.07(+0.70%)
Apr 05, 2004 10.50 10.56 10.46 10.48 125,736 +0.00(+0.00%)
Apr 02, 2004 10.48 10.58 10.37 10.48 64,108 +0.22(+2.14%)
Apr 01, 2004 9.701 10.44 9.701 10.26 21,751 +0.32(+3.27%)
Mar 31, 2004 9.623 9.979 9.612 9.937 100,932 +0.21(+2.21%)
Mar 30, 2004 9.764 9.764 9.602 9.722 99,024 -0.04(-0.43%)
Mar 29, 2004 9.502 9.801 9.444 9.764 109,137 +0.03(+0.32%)
Mar 26, 2004 9.596 9.743 9.439 9.733 65,253 +0.04(+0.38%)
Mar 25, 2004 9.444 9.759 9.439 9.696 70,977 +0.10(+1.09%)
Mar 24, 2004 9.544 9.743 9.408 9.591 51,515 +0.05(+0.55%)
Mar 23, 2004 9.298 9.712 9.298 9.539 7,250 +0.34(+3.64%)
Mar 22, 2004 9.497 9.497 9.203 9.203 42,548 -0.24(-2.50%)
Mar 19, 2004 9.748 9.748 9.334 9.439 84,142 -0.08(-0.83%)
Mar 18, 2004 9.801 9.801 9.434 9.518 31,100 -0.05(-0.55%)
Mar 17, 2004 9.717 9.769 9.570 9.570 23,849 -0.09(-0.92%)
Mar 16, 2004 10.34 10.34 9.570 9.659 30,337 -0.24(-2.38%)
Mar 15, 2004 9.801 10.61 9.717 9.895 106,847 +0.09(+0.96%)
Mar 12, 2004 9.644 9.879 9.644 9.801 138,329 +0.16(+1.63%)
Mar 11, 2004 9.835 9.879 9.623 9.644 52,660 -0.07(-0.76%)
Mar 10, 2004 9.701 9.874 9.665 9.717 70,214 -0.08(-0.80%)
Mar 09, 2004 9.984 10.08 9.796 9.796 36,061 -0.03(-0.32%)
Mar 08, 2004 10.27 10.27 9.827 9.827 6,105 +0.14(+1.46%)
Mar 05, 2004 9.900 10.23 9.686 9.686 2,671 -0.22(-2.22%)
Mar 04, 2004 9.696 9.906 9.665 9.906 8,967 +0.21(+2.16%)
Mar 03, 2004 9.885 9.890 9.696 9.696 19,461 -0.18(-1.86%)
Mar 02, 2004 9.919 10.53 9.879 9.879 14,882 -0.32(-3.18%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.