Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Security Natl Finl (NQ: SNFCA )

13.08 +0.02 (+0.15%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 13.16 13.28 12.92 13.08 31,217 +0.02(+0.15%)
Nov 27, 2024 13.19 13.24 12.76 13.06 50,468 +0.00(+0.00%)
Nov 26, 2024 13.14 13.33 12.83 13.06 67,872 +0.10(+0.77%)
Nov 25, 2024 12.80 13.40 12.80 12.96 105,360 +0.16(+1.25%)
Nov 22, 2024 12.62 12.98 12.50 12.80 58,348 +0.18(+1.43%)
Nov 21, 2024 11.95 12.72 11.86 12.62 94,275 +0.66(+5.52%)
Nov 20, 2024 11.85 11.96 11.51 11.96 49,611 +0.16(+1.36%)
Nov 19, 2024 11.75 11.92 11.20 11.80 125,243 +0.00(+0.00%)
Nov 18, 2024 10.65 11.93 10.65 11.80 122,241 +1.24(+11.74%)
Nov 15, 2024 10.54 10.74 10.47 10.56 39,613 +0.02(+0.19%)
Nov 14, 2024 10.10 10.63 9.945 10.54 164,521 +0.47(+4.67%)
Nov 13, 2024 10.28 10.28 10.01 10.07 24,538 -0.13(-1.27%)
Nov 12, 2024 10.25 10.27 10.07 10.20 19,642 +0.00(+0.00%)
Nov 11, 2024 10.25 10.25 10.07 10.20 22,262 +0.05(+0.49%)
Nov 08, 2024 10.53 10.53 10.04 10.15 23,359 -0.10(-0.98%)
Nov 07, 2024 10.47 10.47 10.16 10.25 22,726 -0.08(-0.77%)
Nov 06, 2024 10.50 10.76 10.14 10.33 96,350 +0.10(+0.98%)
Nov 05, 2024 9.980 10.39 9.980 10.23 61,049 +0.16(+1.59%)
Nov 04, 2024 9.870 10.07 9.830 10.07 51,391 +0.20(+2.03%)
Nov 01, 2024 9.630 9.950 9.520 9.870 26,385 +0.21(+2.17%)
Oct 31, 2024 9.460 9.810 9.460 9.660 37,677 -0.37(-3.64%)
Oct 30, 2024 10.20 10.20 9.970 10.03 28,296 +0.02(+0.15%)
Oct 29, 2024 9.650 10.09 9.650 10.01 31,045 +0.19(+1.93%)
Oct 28, 2024 9.690 9.900 9.690 9.820 41,892 +0.08(+0.82%)
Oct 25, 2024 9.750 9.750 9.665 9.740 31,724 -0.01(-0.10%)
Oct 24, 2024 9.750 9.750 9.633 9.750 29,059 +0.00(+0.00%)
Oct 23, 2024 9.650 9.750 9.530 9.750 23,696 +0.00(+0.00%)
Oct 22, 2024 9.530 9.780 9.530 9.750 31,428 +0.12(+1.30%)
Oct 21, 2024 9.750 9.750 9.510 9.625 54,414 -0.16(-1.69%)
Oct 18, 2024 9.750 9.790 9.700 9.790 29,202 +0.01(+0.15%)
Oct 17, 2024 9.890 9.910 9.550 9.775 30,376 +0.16(+1.61%)
Oct 16, 2024 9.950 9.950 9.520 9.620 23,254 +0.03(+0.31%)
Oct 15, 2024 9.670 9.840 9.590 9.590 27,069 -0.15(-1.54%)
Oct 14, 2024 9.750 9.940 9.701 9.740 36,075 +0.07(+0.72%)
Oct 11, 2024 9.550 9.730 9.510 9.670 66,794 +0.17(+1.79%)
Oct 10, 2024 9.440 9.500 9.300 9.500 28,048 +0.11(+1.17%)
Oct 09, 2024 9.380 9.390 9.275 9.390 19,001 +0.07(+0.75%)
Oct 08, 2024 9.200 9.320 9.200 9.320 8,190 +0.07(+0.76%)
Oct 07, 2024 9.290 9.320 9.146 9.250 44,427 +0.00(+0.00%)
Oct 04, 2024 9.165 9.275 9.115 9.250 47,440 +0.13(+1.43%)
Oct 03, 2024 9.120 9.192 9.040 9.120 22,949 -0.06(-0.65%)
Oct 02, 2024 9.080 9.200 9.040 9.180 20,836 -0.02(-0.22%)
Oct 01, 2024 9.150 9.200 9.075 9.200 10,865 +0.00(+0.00%)
Sep 30, 2024 9.150 9.240 9.050 9.200 29,253 +0.04(+0.44%)
Sep 27, 2024 8.975 9.190 8.955 9.160 27,515 +0.25(+2.81%)
Sep 26, 2024 9.000 9.070 8.850 8.910 33,800 -0.09(-1.00%)
Sep 25, 2024 8.860 9.010 8.779 9.000 37,313 +0.05(+0.56%)
Sep 24, 2024 8.690 8.950 8.690 8.950 56,203 +0.20(+2.29%)
Sep 23, 2024 8.830 8.830 8.680 8.750 25,436 +0.00(+0.00%)
Sep 20, 2024 8.760 8.850 8.700 8.750 85,689 +0.05(+0.57%)
Sep 19, 2024 8.678 8.750 8.650 8.700 28,500 +0.13(+1.52%)
Sep 18, 2024 8.600 8.750 8.510 8.570 36,102 -0.02(-0.23%)
Sep 17, 2024 8.660 8.710 8.580 8.590 16,287 -0.10(-1.15%)
Sep 16, 2024 8.650 8.690 8.460 8.690 17,874 +0.04(+0.46%)
Sep 13, 2024 8.600 8.680 8.430 8.650 27,046 +0.05(+0.58%)
Sep 12, 2024 8.600 8.650 8.490 8.600 21,446 +0.10(+1.18%)
Sep 11, 2024 8.614 8.614 8.450 8.500 27,564 +0.03(+0.35%)
Sep 10, 2024 8.430 8.600 8.430 8.470 22,075 -0.04(-0.47%)
Sep 09, 2024 8.520 8.605 8.470 8.510 43,495 +0.01(+0.12%)
Sep 06, 2024 8.580 8.620 8.410 8.500 30,952 -0.02(-0.23%)
Sep 05, 2024 8.685 8.685 8.520 8.520 23,545 -0.06(-0.70%)
Sep 04, 2024 8.550 8.630 8.525 8.580 22,710 +0.03(+0.35%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.