Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Security Natl Finl (NQ: SNFCA )

8.040 +0.240 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 31, 2020 5.451 5.598 5.434 5.459 20,795 -0.15(-2.62%)
Aug 28, 2020 5.546 5.710 5.546 5.606 29,750 +0.10(+1.72%)
Aug 27, 2020 5.563 5.572 5.477 5.511 13,358 -0.03(-0.62%)
Aug 26, 2020 5.580 5.580 5.537 5.546 25,171 -0.08(-1.38%)
Aug 25, 2020 5.615 5.667 5.546 5.624 41,566 +0.04(+0.77%)
Aug 24, 2020 5.537 5.641 5.529 5.580 50,280 +0.00(+0.00%)
Aug 21, 2020 5.459 5.619 5.434 5.580 49,893 +0.11(+2.05%)
Aug 20, 2020 5.451 5.499 5.416 5.468 30,311 -0.04(-0.78%)
Aug 19, 2020 5.554 5.615 5.442 5.511 46,816 -0.05(-0.93%)
Aug 18, 2020 5.822 5.943 5.454 5.563 80,100 -0.03(-0.62%)
Aug 17, 2020 6.384 6.384 5.485 5.598 180,929 -0.43(-7.16%)
Aug 14, 2020 6.056 6.263 5.559 6.030 418,481 +0.05(+0.87%)
Aug 13, 2020 5.935 6.220 5.530 5.978 30,731 +0.07(+1.17%)
Aug 12, 2020 5.848 5.943 5.615 5.909 22,301 +0.14(+2.40%)
Aug 11, 2020 5.649 5.814 5.624 5.770 18,293 +0.19(+3.41%)
Aug 10, 2020 5.554 5.649 5.421 5.580 13,716 +0.06(+1.10%)
Aug 07, 2020 5.442 5.563 5.416 5.520 10,071 +0.04(+0.79%)
Aug 06, 2020 5.580 5.580 5.343 5.477 5,624 -0.12(-2.16%)
Aug 05, 2020 5.451 5.615 5.364 5.598 15,167 +0.21(+3.85%)
Aug 04, 2020 5.261 5.442 5.261 5.390 22,914 +0.03(+0.48%)
Aug 03, 2020 5.304 5.364 5.139 5.364 13,062 +0.05(+0.98%)
Jul 31, 2020 5.383 5.506 5.205 5.313 35,307 +0.05(+0.99%)
Jul 30, 2020 5.200 5.442 5.109 5.261 43,159 -0.01(-0.16%)
Jul 29, 2020 5.045 5.347 4.863 5.269 16,403 +0.26(+5.17%)
Jul 28, 2020 4.967 5.140 4.945 5.010 19,810 -0.03(-0.51%)
Jul 27, 2020 4.967 5.036 4.881 5.036 15,743 +0.11(+2.28%)
Jul 24, 2020 4.984 4.984 4.810 4.924 8,913 -0.03(-0.52%)
Jul 23, 2020 4.941 4.993 4.941 4.950 2,818 -0.01(-0.17%)
Jul 22, 2020 4.941 4.993 4.898 4.958 7,060 +0.03(+0.53%)
Jul 21, 2020 4.924 5.032 4.837 4.933 9,155 -0.03(-0.52%)
Jul 20, 2020 4.941 5.053 4.907 4.958 9,386 +0.02(+0.35%)
Jul 17, 2020 5.019 5.045 4.863 4.941 17,595 -0.14(-2.72%)
Jul 16, 2020 5.103 5.200 4.900 5.079 9,311 -0.03(-0.68%)
Jul 15, 2020 4.820 5.209 4.820 5.114 28,907 +0.32(+6.67%)
Jul 14, 2020 5.321 5.339 4.751 4.794 42,132 -0.48(-9.02%)
Jul 13, 2020 5.339 5.364 5.209 5.269 27,267 -0.03(-0.65%)
Jul 10, 2020 4.958 5.313 4.958 5.304 27,667 +0.28(+5.50%)
Jul 09, 2020 5.269 5.269 4.876 5.028 56,313 -0.25(-4.75%)
Jul 08, 2020 5.451 5.503 5.218 5.278 66,159 -0.27(-4.83%)
Jul 07, 2020 5.788 5.796 5.468 5.546 128,070 -0.24(-4.18%)
Jul 06, 2020 5.753 5.814 5.572 5.788 134,392 +0.13(+2.29%)
Jul 02, 2020 5.684 5.796 5.567 5.658 10,418 +0.03(+0.61%)
Jul 01, 2020 5.736 5.891 5.503 5.624 77,196 -0.20(-3.48%)
Jun 30, 2020 5.503 5.909 5.503 5.827 64,260 +0.22(+3.93%)
Jun 29, 2020 5.563 5.796 5.503 5.606 100,096 -0.16(-2.70%)
Jun 26, 2020 5.995 6.090 5.382 5.762 935,939 -0.29(-4.71%)
Jun 25, 2020 6.125 6.125 5.900 6.047 95,670 +0.00(+0.00%)
Jun 24, 2020 6.151 6.258 6.004 6.047 119,089 -0.07(-1.13%)
Jun 23, 2020 6.133 6.384 6.116 6.116 120,856 -0.01(-0.14%)
Jun 22, 2020 6.341 6.392 6.064 6.125 211,235 -0.05(-0.84%)
Jun 19, 2020 6.185 6.289 5.926 6.176 47,925 +0.13(+2.14%)
Jun 18, 2020 5.861 6.233 5.861 6.047 50,976 -0.16(-2.51%)
Jun 17, 2020 5.917 6.220 5.917 6.202 26,427 -0.02(-0.28%)
Jun 16, 2020 6.202 6.289 6.139 6.220 48,070 +0.09(+1.41%)
Jun 15, 2020 6.125 6.418 5.736 6.133 46,199 -0.26(-4.05%)
Jun 12, 2020 6.168 6.436 6.064 6.392 48,041 +0.32(+5.26%)
Jun 11, 2020 6.103 6.405 5.961 6.073 28,162 -0.36(-5.64%)
Jun 10, 2020 6.479 6.479 5.857 6.436 62,772 -0.03(-0.53%)
Jun 09, 2020 6.496 6.509 5.805 6.470 84,187 -0.01(-0.13%)
Jun 08, 2020 5.874 6.479 5.659 6.479 159,403 +0.65(+11.11%)
Jun 05, 2020 5.615 5.831 5.615 5.831 57,881 +0.24(+4.33%)
Jun 04, 2020 5.520 5.684 5.373 5.589 36,523 -0.06(-1.07%)
Jun 03, 2020 5.503 5.658 5.218 5.649 12,528 +0.28(+5.14%)
Jun 02, 2020 5.511 5.684 5.373 5.373 22,176 -0.07(-1.27%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.