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 )

8.020 -0.070 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2016 3.534 3.534 3.424 3.482 52,868 -0.08(-2.11%)
May 27, 2016 3.557 3.557 3.557 0 -0.01(-0.22%)
May 26, 2016 3.643 3.643 3.455 3.565 4,824 +0.00(+0.00%)
May 25, 2016 3.534 3.606 3.408 3.565 33,173 -0.02(-0.66%)
May 24, 2016 3.714 3.714 3.542 3.589 18,867 +0.04(+1.10%)
May 23, 2016 3.651 3.651 3.487 3.549 20,237 -0.03(-0.88%)
May 20, 2016 3.549 3.659 3.549 3.581 9,957 +0.01(+0.22%)
May 19, 2016 3.730 3.730 3.557 3.573 11,865 -0.09(-2.56%)
May 18, 2016 3.628 3.698 3.557 3.667 7,965 +0.04(+1.08%)
May 17, 2016 3.761 3.769 3.628 3.628 24,262 -0.10(-2.73%)
May 16, 2016 3.330 3.792 3.330 3.730 23,883 +0.14(+3.78%)
May 13, 2016 3.565 3.596 3.565 3.594 13,989 -0.01(-0.29%)
May 12, 2016 3.667 3.761 3.568 3.604 14,087 -0.13(-3.36%)
May 11, 2016 3.714 3.761 3.654 3.730 26,062 +0.02(+0.42%)
May 10, 2016 3.792 3.800 3.667 3.714 11,712 -0.08(-2.07%)
May 09, 2016 3.800 3.808 3.777 3.792 3,249 -0.05(-1.22%)
May 06, 2016 3.871 3.871 3.799 3.839 2,287 +0.00(+0.00%)
May 05, 2016 3.824 3.863 3.800 3.839 13,885 -0.02(-0.61%)
May 04, 2016 3.878 3.878 3.839 3.863 481 +0.01(+0.20%)
May 03, 2016 3.885 3.886 3.800 3.855 8,876 +0.00(+0.00%)
May 02, 2016 3.855 3.871 3.855 3.855 3,990 +0.02(+0.41%)
Apr 29, 2016 3.878 3.918 3.800 3.839 13,295 -0.03(-0.81%)
Apr 28, 2016 3.910 3.918 3.859 3.871 19,633 -0.03(-0.80%)
Apr 27, 2016 3.816 3.910 3.816 3.902 8,408 +0.05(+1.43%)
Apr 26, 2016 3.894 3.925 3.761 3.847 34,505 +0.02(+0.41%)
Apr 25, 2016 3.855 3.903 3.824 3.831 14,628 -0.05(-1.41%)
Apr 22, 2016 3.879 3.910 3.855 3.886 10,247 +0.00(+0.00%)
Apr 21, 2016 3.902 3.910 3.871 3.886 10,558 -0.03(-0.80%)
Apr 20, 2016 3.933 3.933 3.886 3.918 9,208 -0.04(-0.99%)
Apr 19, 2016 3.933 3.957 3.910 3.957 11,856 +0.02(+0.60%)
Apr 18, 2016 3.957 3.957 3.933 3.933 6,447 -0.02(-0.40%)
Apr 15, 2016 3.957 3.972 3.941 3.949 8,322 -0.02(-0.59%)
Apr 14, 2016 3.953 3.980 3.941 3.972 9,767 +0.05(+1.20%)
Apr 13, 2016 3.941 3.949 3.918 3.925 22,097 -0.01(-0.33%)
Apr 12, 2016 3.918 3.958 3.918 3.939 5,246 +0.01(+0.25%)
Apr 11, 2016 3.933 3.949 3.918 3.929 10,510 +0.01(+0.22%)
Apr 08, 2016 3.972 3.972 3.839 3.920 11,669 -0.03(-0.73%)
Apr 07, 2016 3.965 3.972 3.930 3.949 31,236 -0.02(-0.40%)
Apr 06, 2016 3.980 3.980 3.965 3.965 6,687 +0.00(+0.00%)
Apr 05, 2016 3.972 3.980 3.957 3.965 8,631 -0.02(-0.39%)
Apr 04, 2016 3.996 4.019 3.972 3.980 4,159 -0.03(-0.78%)
Apr 01, 2016 3.918 4.043 3.918 4.012 85,272 +0.02(+0.59%)
Mar 31, 2016 4.059 4.074 3.878 3.988 28,748 -0.09(-2.12%)
Mar 30, 2016 4.192 4.200 4.070 4.074 11,540 -0.05(-1.33%)
Mar 29, 2016 4.200 4.262 4.129 4.129 12,028 -0.06(-1.50%)
Mar 28, 2016 4.184 4.200 4.176 4.192 7,265 -0.00(-0.05%)
Mar 24, 2016 4.194 4.194 4.194 0 -0.01(-0.14%)
Mar 23, 2016 4.200 4.200 4.161 4.200 8,397 +0.01(+0.24%)
Mar 22, 2016 4.184 4.196 4.074 4.189 19,067 +0.00(+0.03%)
Mar 21, 2016 4.184 4.203 4.176 4.188 17,565 -0.02(-0.47%)
Mar 18, 2016 4.262 4.294 4.184 4.208 15,782 -0.08(-1.83%)
Mar 17, 2016 4.270 4.286 4.200 4.286 5,706 +0.02(+0.37%)
Mar 16, 2016 4.247 4.306 4.239 4.270 3,160 -0.01(-0.18%)
Mar 15, 2016 4.309 4.309 4.231 4.278 3,243 -0.03(-0.73%)
Mar 14, 2016 4.294 4.309 4.242 4.309 13,177 +0.02(+0.36%)
Mar 11, 2016 4.270 4.341 3.972 4.294 26,171 -0.02(-0.36%)
Mar 10, 2016 4.349 4.575 4.270 4.309 4,401 +0.00(+0.00%)
Mar 09, 2016 4.309 4.341 4.256 4.309 4,241 +0.02(+0.36%)
Mar 08, 2016 4.286 4.529 4.278 4.294 12,550 +0.02(+0.37%)
Mar 07, 2016 4.223 4.309 4.223 4.278 5,972 +0.02(+0.37%)
Mar 04, 2016 4.192 4.278 4.192 4.262 17,501 +0.07(+1.68%)
Mar 03, 2016 4.231 4.255 4.192 4.192 10,020 -0.04(-0.93%)
Mar 02, 2016 4.176 4.309 4.176 4.231 10,160 +0.00(+0.05%)
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.