Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Security Natl Finl (NQ: SNFCA )

7.860 +0.070 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2013 5.010 5.224 5.010 5.074 106,268 +0.04(+0.85%)
May 30, 2013 4.982 5.039 4.946 5.032 0 +0.04(+0.78%)
May 29, 2013 4.961 5.027 4.911 4.993 76,359 +0.00(+0.07%)
May 28, 2013 5.003 5.032 4.940 4.989 112,524 +0.04(+0.72%)
May 24, 2013 4.911 4.953 4.797 4.953 0 +0.02(+0.43%)
May 23, 2013 4.840 5.046 4.776 4.932 0 -0.04(-0.86%)
May 22, 2013 4.961 5.053 4.918 4.975 0 +0.01(+0.29%)
May 21, 2013 5.010 5.109 4.911 4.961 0 -0.08(-1.55%)
May 20, 2013 4.982 5.096 4.797 5.039 0 +0.09(+1.72%)
May 17, 2013 5.003 5.152 4.889 4.953 0 -0.07(-1.41%)
May 16, 2013 4.889 5.152 4.314 5.025 1,195,144 -1.49(-22.90%)
May 15, 2013 6.318 6.602 6.318 6.517 246,442 +0.18(+2.80%)
May 13, 2013 6.076 6.361 6.076 6.339 0 +0.26(+4.33%)
May 10, 2013 5.913 6.076 5.899 6.076 0 +0.11(+1.79%)
May 09, 2013 5.970 6.076 5.828 5.970 0 -0.03(-0.47%)
May 08, 2013 5.877 6.145 5.785 5.998 0 +0.14(+2.30%)
May 07, 2013 5.849 6.033 5.764 5.863 0 +0.06(+0.98%)
May 06, 2013 5.586 5.884 5.558 5.806 0 +0.29(+5.28%)
May 03, 2013 5.508 5.621 5.366 5.515 0 +0.15(+2.78%)
May 02, 2013 5.387 5.423 5.200 5.366 0 +0.04(+0.67%)
May 01, 2013 5.607 5.700 5.309 5.330 0 -0.31(-5.42%)
Apr 30, 2013 5.735 5.828 5.550 5.636 0 -0.10(-1.73%)
Apr 29, 2013 5.138 5.760 5.138 5.735 426,895 +0.60(+11.62%)
Apr 26, 2013 5.330 5.351 5.124 5.138 80,107 -0.23(-4.36%)
Apr 25, 2013 5.380 5.444 5.259 5.373 169,520 +0.09(+1.75%)
Apr 24, 2013 5.124 5.422 5.088 5.280 0 +0.16(+3.19%)
Apr 23, 2013 4.840 5.214 4.691 5.117 355,000 +0.33(+6.83%)
Apr 22, 2013 4.854 4.961 4.691 4.790 224,732 -0.06(-1.17%)
Apr 19, 2013 4.975 5.032 4.840 4.847 128,015 -0.12(-2.43%)
Apr 18, 2013 5.003 5.081 4.925 4.968 62,880 -0.04(-0.71%)
Apr 17, 2013 4.975 5.074 4.904 5.003 94,129 -0.09(-1.68%)
Apr 16, 2013 5.081 5.145 4.975 5.088 132,878 +0.05(+0.99%)
Apr 15, 2013 5.152 5.242 4.921 5.039 204,925 -0.21(-4.06%)
Apr 12, 2013 5.366 5.401 5.174 5.252 167,688 -0.16(-2.89%)
Apr 11, 2013 5.621 5.671 5.394 5.408 285,804 -0.30(-5.23%)
Apr 10, 2013 5.693 5.764 5.629 5.707 117,584 +0.01(+0.25%)
Apr 09, 2013 5.678 5.977 5.614 5.693 417,531 +0.07(+1.26%)
Apr 08, 2013 5.614 5.792 5.565 5.621 136,723 +0.01(+0.13%)
Apr 05, 2013 5.643 5.835 5.479 5.614 217,615 -0.19(-3.30%)
Apr 04, 2013 5.579 6.005 5.437 5.806 340,653 +0.20(+3.55%)
Apr 03, 2013 6.112 6.275 5.543 5.607 704,576 -0.53(-8.57%)
Apr 02, 2013 6.460 6.496 5.977 6.133 539,955 -0.21(-3.36%)
Apr 01, 2013 6.147 6.695 5.913 6.346 1,620,104 +1.24(+24.37%)
Mar 28, 2013 4.833 5.295 4.655 5.103 1,012,391 +0.29(+6.06%)
Mar 27, 2013 4.797 4.897 4.762 4.811 180,910 -0.06(-1.31%)
Mar 26, 2013 4.904 4.904 4.762 4.875 130,802 +0.05(+1.03%)
Mar 25, 2013 5.216 5.266 4.733 4.826 609,809 -0.35(-6.73%)
Mar 22, 2013 5.515 5.558 5.117 5.174 301,312 -0.34(-6.19%)
Mar 21, 2013 5.472 5.664 5.472 5.515 83,483 -0.06(-1.02%)
Mar 20, 2013 5.785 5.858 5.515 5.572 183,971 -0.14(-2.37%)
Mar 19, 2013 5.764 5.792 5.536 5.707 395,818 -0.07(-1.23%)
Mar 18, 2013 5.685 5.920 5.614 5.778 142,084 +0.01(+0.12%)
Mar 15, 2013 5.721 5.792 5.685 5.771 152,237 +0.08(+1.37%)
Mar 14, 2013 5.543 5.828 5.472 5.693 285,022 +0.22(+4.03%)
Mar 13, 2013 5.806 5.877 5.330 5.472 474,108 -0.33(-5.75%)
Mar 12, 2013 5.899 6.105 5.686 5.806 513,396 -0.08(-1.33%)
Mar 11, 2013 5.273 5.984 5.273 5.884 981,959 +0.61(+11.59%)
Mar 08, 2013 5.216 5.366 4.975 5.273 286,556 +0.11(+2.06%)
Mar 07, 2013 5.152 5.224 5.117 5.167 105,355 +0.01(+0.14%)
Mar 06, 2013 5.387 5.456 5.103 5.160 264,212 -0.23(-4.22%)
Mar 05, 2013 5.195 5.579 5.152 5.387 355,617 +0.18(+3.55%)
Mar 04, 2013 5.501 5.671 5.010 5.202 542,680 -0.36(-6.39%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.