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 )

76.05 -1.30 (-1.68%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 3, 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 10.49 10.55 10.22 10.28 14,891 -0.23(-2.15%)
May 27, 2004 10.34 10.57 10.34 10.50 19,664 +0.15(+1.47%)
May 26, 2004 10.47 10.94 10.34 10.35 34,556 -0.18(-1.69%)
May 25, 2004 10.47 10.84 10.30 10.53 44,293 +0.06(+0.60%)
May 24, 2004 9.968 10.83 9.968 10.47 26,728 -0.04(-0.35%)
May 21, 2004 11.14 11.14 9.957 10.50 18,710 +0.41(+4.10%)
May 20, 2004 10.63 10.71 9.936 10.09 18,519 -0.31(-3.02%)
May 19, 2004 11.00 11.00 10.28 10.40 17,755 -0.33(-3.07%)
May 18, 2004 9.913 10.90 9.913 10.73 73,886 +0.58(+5.67%)
May 17, 2004 10.34 10.34 9.947 10.16 19,282 +0.09(+0.89%)
May 14, 2004 10.04 10.44 9.852 10.07 23,865 +0.03(+0.26%)
May 13, 2004 10.07 10.25 9.926 10.04 5,345 -0.26(-2.49%)
May 12, 2004 9.821 10.32 9.585 10.30 18,137 +0.23(+2.29%)
May 11, 2004 9.549 10.14 9.549 10.07 24,055 +0.23(+2.34%)
May 10, 2004 10.04 10.37 9.690 9.837 29,019 -0.22(-2.19%)
May 07, 2004 10.44 10.48 10.06 10.06 19,092 -0.29(-2.83%)
May 06, 2004 10.43 10.48 10.33 10.35 31,883 -0.15(-1.40%)
May 05, 2004 11.18 11.18 10.45 10.50 40,856 -0.33(-3.05%)
May 04, 2004 11.17 11.18 10.83 10.83 23,101 -0.38(-3.37%)
May 03, 2004 11.81 11.81 11.17 11.20 39,329 -0.15(-1.34%)
Apr 30, 2004 11.54 11.54 11.28 11.36 43,529 -0.13(-1.14%)
Apr 29, 2004 11.52 11.58 11.46 11.49 42,766 -0.04(-0.32%)
Apr 28, 2004 11.33 11.54 11.28 11.52 38,184 +0.09(+0.78%)
Apr 27, 2004 10.77 11.43 10.63 11.43 44,866 +0.67(+6.18%)
Apr 26, 2004 11.00 11.35 10.56 10.77 33,411 -0.46(-4.06%)
Apr 23, 2004 11.31 11.31 11.19 11.22 27,301 -0.12(-1.02%)
Apr 22, 2004 10.99 11.39 10.89 11.34 58,994 +0.50(+4.59%)
Apr 21, 2004 10.69 11.15 10.65 10.84 68,731 +0.06(+0.58%)
Apr 20, 2004 11.31 11.31 10.78 10.78 60,139 -0.35(-3.15%)
Apr 19, 2004 11.21 11.37 11.13 11.13 130,780 -0.13(-1.16%)
Apr 16, 2004 11.52 11.55 11.20 11.26 97,369 -0.06(-0.51%)
Apr 15, 2004 11.11 11.33 11.06 11.32 21,192 +0.21(+1.93%)
Apr 14, 2004 11.08 11.11 10.95 11.10 38,947 +0.08(+0.76%)
Apr 13, 2004 10.87 11.08 10.79 11.02 109,397 +0.14(+1.30%)
Apr 12, 2004 10.86 11.04 10.62 10.88 18,328 +0.06(+0.53%)
Apr 08, 2004 10.74 10.86 10.74 10.82 7,064 +0.01(+0.05%)
Apr 07, 2004 10.46 10.84 10.43 10.82 79,613 +0.27(+2.53%)
Apr 06, 2004 10.47 10.68 10.42 10.55 89,159 +0.07(+0.70%)
Apr 05, 2004 10.50 10.55 10.45 10.48 125,816 +0.00(+0.00%)
Apr 02, 2004 10.48 10.57 10.36 10.48 64,149 +0.22(+2.15%)
Apr 01, 2004 9.695 10.43 9.695 10.26 21,764 +0.32(+3.27%)
Mar 31, 2004 9.617 9.973 9.606 9.931 100,996 +0.21(+2.21%)
Mar 30, 2004 9.758 9.758 9.596 9.716 99,087 -0.04(-0.43%)
Mar 29, 2004 9.496 9.795 9.438 9.758 109,206 +0.03(+0.32%)
Mar 26, 2004 9.590 9.737 9.433 9.727 65,294 +0.04(+0.38%)
Mar 25, 2004 9.438 9.753 9.433 9.690 71,022 +0.10(+1.09%)
Mar 24, 2004 9.538 9.737 9.402 9.585 51,548 +0.05(+0.55%)
Mar 23, 2004 9.292 9.706 9.292 9.533 7,254 +0.34(+3.64%)
Mar 22, 2004 9.491 9.491 9.198 9.198 42,575 -0.24(-2.50%)
Mar 19, 2004 9.742 9.742 9.329 9.433 84,195 -0.08(-0.83%)
Mar 18, 2004 9.795 9.795 9.428 9.512 31,119 -0.05(-0.55%)
Mar 17, 2004 9.711 9.763 9.564 9.564 23,865 -0.09(-0.92%)
Mar 16, 2004 10.33 10.33 9.564 9.653 30,356 -0.24(-2.38%)
Mar 15, 2004 9.795 10.61 9.711 9.889 106,915 +0.09(+0.96%)
Mar 12, 2004 9.638 9.873 9.638 9.795 138,417 +0.16(+1.63%)
Mar 11, 2004 9.829 9.873 9.617 9.638 52,693 -0.07(-0.76%)
Mar 10, 2004 9.695 9.868 9.658 9.711 70,258 -0.08(-0.80%)
Mar 09, 2004 9.978 10.08 9.789 9.789 36,083 -0.03(-0.32%)
Mar 08, 2004 10.27 10.27 9.821 9.821 6,109 +0.14(+1.46%)
Mar 05, 2004 9.894 10.22 9.679 9.679 2,672 -0.22(-2.22%)
Mar 04, 2004 9.690 9.899 9.658 9.899 8,973 +0.21(+2.16%)
Mar 03, 2004 9.878 9.884 9.690 9.690 19,473 -0.18(-1.86%)
Mar 02, 2004 9.913 10.53 9.873 9.873 14,891 -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.