Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Safran S.A. Ord Shs (OP: SAFRF )

233.61 -6.82 (-2.83%)
Streaming Delayed Price Updated: 3:42 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 243.05 246.47 237.80 240.43 10,270 +1.88(+0.79%)
Sep 25, 2024 237.08 242.70 232.81 238.55 248 +0.12(+0.05%)
Sep 24, 2024 241.60 244.74 236.35 238.43 158 +5.83(+2.51%)
Sep 23, 2024 238.66 239.13 231.21 232.60 357 +1.50(+0.65%)
Sep 20, 2024 239.45 240.83 231.10 231.10 1,170 +1.77(+0.77%)
Sep 19, 2024 236.54 238.63 228.00 229.33 978 -0.20(-0.09%)
Sep 18, 2024 227.05 231.78 219.32 229.53 142 +5.32(+2.37%)
Sep 17, 2024 223.91 229.86 219.56 224.21 1,100 -2.94(-1.30%)
Sep 16, 2024 227.62 231.26 225.74 227.16 1,003 +5.32(+2.40%)
Sep 13, 2024 224.61 228.06 221.80 221.84 5,335 -3.16(-1.40%)
Sep 12, 2024 223.69 225.00 219.90 225.00 1,063 +9.38(+4.35%)
Sep 11, 2024 215.29 222.07 214.88 215.62 215 -0.28(-0.13%)
Sep 10, 2024 213.98 217.84 212.92 215.90 749 +2.33(+1.09%)
Sep 09, 2024 212.90 217.18 212.90 213.57 964 +0.87(+0.41%)
Sep 06, 2024 220.29 223.57 212.69 212.70 6,021 +0.49(+0.23%)
Sep 05, 2024 216.40 220.00 212.07 212.21 715 -0.54(-0.26%)
Sep 04, 2024 217.03 219.49 211.56 212.76 1,377 -4.60(-2.12%)
Sep 03, 2024 219.97 220.99 212.12 217.35 1,522 +0.47(+0.22%)
Aug 30, 2024 223.64 223.64 216.74 216.88 149 -0.53(-0.24%)
Aug 29, 2024 222.80 223.46 217.41 217.41 688 -0.23(-0.11%)
Aug 28, 2024 223.17 223.43 216.36 217.64 562 -0.72(-0.33%)
Aug 27, 2024 217.71 224.03 215.88 218.36 1,169 +0.26(+0.12%)
Aug 26, 2024 221.40 223.37 217.85 218.10 612 -0.32(-0.15%)
Aug 23, 2024 217.03 225.00 215.62 218.41 18,796 +3.41(+1.59%)
Aug 22, 2024 222.47 222.47 215.00 215.00 552 -8.10(-3.63%)
Aug 21, 2024 221.43 224.41 215.89 223.10 664 +4.29(+1.96%)
Aug 20, 2024 216.37 220.00 214.19 218.81 553 +2.81(+1.30%)
Aug 19, 2024 216.00 219.00 216.00 216.00 997 +1.28(+0.60%)
Aug 16, 2024 213.94 217.00 213.51 214.72 272 +0.77(+0.36%)
Aug 15, 2024 212.49 220.85 210.79 213.95 367 +1.64(+0.77%)
Aug 14, 2024 212.13 218.32 212.13 212.31 421 +1.63(+0.77%)
Aug 13, 2024 209.11 215.42 209.11 210.68 4,033 +0.94(+0.45%)
Aug 12, 2024 209.26 215.64 209.26 209.74 597 -2.21(-1.04%)
Aug 09, 2024 208.80 211.95 207.95 211.95 341 +2.59(+1.24%)
Aug 08, 2024 208.57 215.47 207.95 209.36 630 -6.95(-3.21%)
Aug 07, 2024 212.92 216.30 207.75 216.30 2,601 +8.96(+4.32%)
Aug 06, 2024 211.47 214.40 204.76 207.34 1,599 +0.64(+0.31%)
Aug 05, 2024 205.00 215.08 202.27 206.70 1,117 -8.11(-3.77%)
Aug 02, 2024 213.63 215.49 207.31 214.81 6,231 -0.78(-0.36%)
Aug 01, 2024 211.00 215.59 206.77 215.59 1,309 -0.70(-0.32%)
Jul 31, 2024 221.67 222.70 216.28 216.28 379 -3.36(-1.53%)
Jul 30, 2024 220.44 225.22 219.52 219.65 452 +3.97(+1.84%)
Jul 29, 2024 217.00 225.78 213.44 215.67 3,165 -3.68(-1.68%)
Jul 26, 2024 218.02 225.88 215.44 219.35 871 -1.55(-0.70%)
Jul 25, 2024 211.29 221.60 211.29 220.90 1,578 +7.05(+3.29%)
Jul 24, 2024 217.82 221.97 213.86 213.86 1,105 -4.45(-2.04%)
Jul 23, 2024 225.26 228.14 218.31 218.31 843 +0.17(+0.08%)
Jul 22, 2024 221.80 225.14 217.59 218.14 8,989 +4.75(+2.23%)
Jul 19, 2024 215.50 218.09 213.39 213.39 3,652 -2.28(-1.06%)
Jul 18, 2024 223.89 223.89 215.56 215.67 634 -4.09(-1.86%)
Jul 17, 2024 220.68 227.11 219.56 219.76 308 +0.05(+0.02%)
Jul 16, 2024 220.06 223.99 216.17 219.71 491 +2.38(+1.10%)
Jul 15, 2024 220.35 227.82 217.00 217.33 727 -3.26(-1.48%)
Jul 12, 2024 219.66 223.05 219.64 220.59 415 +0.95(+0.43%)
Jul 11, 2024 223.68 223.73 218.26 219.64 341 -0.50(-0.23%)
Jul 10, 2024 219.37 223.64 218.11 220.14 536 +2.54(+1.17%)
Jul 09, 2024 223.44 224.00 217.60 217.60 22,771 -5.97(-2.67%)
Jul 08, 2024 225.72 228.44 220.48 223.57 9,276 +5.18(+2.37%)
Jul 05, 2024 220.67 225.99 218.20 218.39 357 -3.30(-1.49%)
Jul 03, 2024 217.92 224.96 215.83 221.69 538 +5.59(+2.59%)
Jul 02, 2024 213.68 220.53 213.60 216.10 1,938 -0.02(-0.01%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.