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

Security Natl Finl (NQ: SNFCA )

7.610 -0.420 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 30, 2003 2.657 2.827 2.618 2.618 5,959 +0.05(+1.87%)
May 29, 2003 2.552 2.570 2.552 2.570 1,833 +0.00(+0.00%)
May 28, 2003 2.552 2.570 2.552 2.570 1,146 +0.03(+1.20%)
May 27, 2003 2.539 2.539 2.539 2.539 1,146 -0.07(-2.51%)
May 23, 2003 2.605 2.605 2.605 2.605 458 +0.00(+0.00%)
May 22, 2003 2.605 2.605 2.605 2.605 0 +0.00(+0.00%)
May 21, 2003 2.574 2.627 2.574 2.605 5,042 +0.07(+2.93%)
May 20, 2003 2.513 2.531 2.513 2.531 916 -0.05(-2.03%)
May 19, 2003 2.579 2.583 2.579 2.583 1,146 -0.02(-0.67%)
May 16, 2003 2.561 2.600 2.439 2.600 3,667 -0.01(-0.33%)
May 15, 2003 2.596 2.609 2.421 2.609 33,692 -0.01(-0.33%)
May 14, 2003 2.618 2.618 2.618 2.618 916 +0.00(+0.00%)
May 13, 2003 2.618 2.618 2.618 2.618 0 +0.00(+0.00%)
May 12, 2003 2.618 2.618 2.618 2.618 0 +0.00(+0.00%)
May 09, 2003 2.618 2.618 2.618 2.618 0 +0.00(+0.00%)
May 08, 2003 2.640 2.640 2.583 2.618 1,604 +0.00(+0.00%)
May 07, 2003 2.544 2.618 2.544 2.618 3,667 +0.00(+0.00%)
May 06, 2003 2.609 2.618 2.609 2.618 687 +0.05(+1.87%)
May 05, 2003 2.635 2.635 2.570 2.570 2,979 -0.03(-1.34%)
May 02, 2003 2.579 2.605 2.579 2.605 14,898 -0.05(-1.81%)
May 01, 2003 2.653 2.653 2.653 2.653 1,146 -0.07(-2.56%)
Apr 30, 2003 2.579 2.722 2.579 2.722 2,292 +0.07(+2.80%)
Apr 29, 2003 2.670 2.670 2.648 2.648 5,730 -0.02(-0.65%)
Apr 28, 2003 2.666 2.666 2.666 2.666 0 +0.00(+0.00%)
Apr 25, 2003 2.627 2.727 2.627 2.666 6,876 -0.00(-0.16%)
Apr 24, 2003 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
Apr 23, 2003 2.670 2.670 2.670 2.670 458 -0.04(-1.61%)
Apr 22, 2003 2.618 2.714 2.618 2.714 2,521 +0.00(+0.00%)
Apr 21, 2003 2.618 2.722 2.552 2.714 16,731 +0.05(+1.97%)
Apr 17, 2003 2.661 2.661 2.661 2.661 0 +0.00(+0.00%)
Apr 16, 2003 2.705 2.722 2.548 2.661 3,896 +0.05(+2.01%)
Apr 15, 2003 2.439 2.727 2.439 2.609 10,543 +0.20(+8.14%)
Apr 14, 2003 2.509 2.513 2.400 2.413 2,979 -0.16(-6.11%)
Apr 11, 2003 2.531 2.570 2.531 2.570 5,500 +0.06(+2.43%)
Apr 10, 2003 2.509 2.509 2.509 2.509 2,292 -0.15(-5.81%)
Apr 09, 2003 2.664 2.664 2.664 2.664 0 +0.00(+0.00%)
Apr 08, 2003 2.635 2.664 2.635 2.664 458 +0.08(+2.95%)
Apr 07, 2003 2.596 2.596 2.400 2.587 1,604 -0.13(-4.82%)
Apr 04, 2003 2.718 2.718 2.718 2.718 0 +0.00(+0.00%)
Apr 03, 2003 2.535 2.718 2.535 2.718 3,667 +0.10(+3.83%)
Apr 02, 2003 2.670 2.696 2.483 2.618 15,585 -0.27(-9.37%)
Apr 01, 2003 2.888 2.888 2.888 2.888 0 +0.00(+0.00%)
Mar 31, 2003 2.487 2.941 2.456 2.888 77,011 +0.34(+13.18%)
Mar 28, 2003 2.421 2.561 2.417 2.552 4,354 +0.14(+5.96%)
Mar 27, 2003 2.483 2.483 2.373 2.408 550,084 -0.01(-0.54%)
Mar 26, 2003 2.456 2.456 2.421 2.421 527,164 -0.15(-5.93%)
Mar 25, 2003 2.460 2.574 2.352 2.574 51,112 +0.00(+0.17%)
Mar 24, 2003 2.570 2.570 2.570 2.570 229 -0.00(-0.17%)
Mar 21, 2003 2.452 2.574 2.452 2.574 2,062 +0.00(+0.00%)
Mar 20, 2003 2.574 2.574 2.574 2.574 458 +0.00(+0.00%)
Mar 19, 2003 2.500 2.574 2.500 2.574 1,375 +0.03(+1.20%)
Mar 18, 2003 2.565 2.574 2.544 2.544 2,062 +0.01(+0.34%)
Mar 17, 2003 2.535 2.535 2.504 2.535 2,292 -0.04(-1.53%)
Mar 14, 2003 2.574 2.574 2.574 2.574 2,292 +0.00(+0.00%)
Mar 13, 2003 2.574 2.574 2.574 2.574 687 +0.05(+1.90%)
Mar 12, 2003 2.443 2.526 2.443 2.526 1,833 +0.06(+2.30%)
Mar 11, 2003 2.570 2.670 2.400 2.469 7,792 -0.03(-1.22%)
Mar 10, 2003 2.570 2.570 2.500 2.500 3,208 -0.08(-3.05%)
Mar 07, 2003 2.688 2.688 2.517 2.579 4,125 -0.11(-4.06%)
Mar 06, 2003 2.552 2.766 2.552 2.688 21,544 -0.13(-4.50%)
Mar 05, 2003 2.827 2.853 2.640 2.814 5,730 -0.05(-1.68%)
Mar 04, 2003 2.862 2.862 2.862 2.862 1,833 -0.08(-2.67%)
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.