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 (%)
May 31, 2024 7.830 8.170 7.830 8.040 63,521 +0.24(+3.08%)
May 30, 2024 7.680 7.820 7.570 7.800 84,322 +0.11(+1.43%)
May 29, 2024 7.410 7.790 7.410 7.690 79,936 +0.14(+1.85%)
May 28, 2024 7.720 7.805 7.420 7.550 111,039 -0.29(-3.70%)
May 24, 2024 7.810 7.885 7.780 7.840 48,126 -0.02(-0.25%)
May 23, 2024 8.350 8.350 7.820 7.860 78,245 -0.42(-5.07%)
May 22, 2024 8.370 8.447 8.240 8.280 34,814 -0.12(-1.43%)
May 21, 2024 8.390 8.450 8.270 8.400 79,237 +0.06(+0.72%)
May 20, 2024 7.930 8.440 7.930 8.340 129,872 +0.48(+6.11%)
May 17, 2024 7.800 7.930 7.720 7.860 42,719 +0.07(+0.90%)
May 16, 2024 7.850 7.920 7.590 7.790 51,076 -0.02(-0.26%)
May 15, 2024 7.640 7.840 7.628 7.810 80,205 +0.26(+3.44%)
May 14, 2024 6.700 7.610 6.630 7.550 91,984 +0.89(+13.36%)
May 13, 2024 6.850 6.977 6.610 6.660 84,593 -0.09(-1.33%)
May 10, 2024 6.880 6.880 6.640 6.750 53,900 -0.05(-0.74%)
May 09, 2024 6.640 6.800 6.610 6.800 40,154 +0.15(+2.26%)
May 08, 2024 6.609 6.667 6.530 6.650 45,983 +0.07(+1.06%)
May 07, 2024 6.694 6.694 6.500 6.580 30,201 -0.12(-1.79%)
May 06, 2024 6.590 6.800 6.540 6.700 34,909 +0.11(+1.67%)
May 03, 2024 6.630 6.630 6.550 6.590 24,386 +0.02(+0.30%)
May 02, 2024 6.587 6.625 6.510 6.570 21,520 +0.07(+1.08%)
May 01, 2024 6.670 6.710 6.500 6.500 48,433 -0.08(-1.22%)
Apr 30, 2024 6.750 6.750 6.530 6.580 47,067 -0.11(-1.64%)
Apr 29, 2024 6.860 6.860 6.640 6.690 13,889 -0.03(-0.45%)
Apr 26, 2024 6.620 6.840 6.600 6.720 15,923 +0.05(+0.75%)
Apr 25, 2024 6.810 6.960 6.670 6.670 24,682 -0.14(-2.06%)
Apr 24, 2024 6.510 6.810 6.510 6.810 48,608 +0.26(+3.97%)
Apr 23, 2024 6.705 6.705 6.530 6.550 11,841 -0.03(-0.46%)
Apr 22, 2024 6.630 6.700 6.520 6.580 31,613 -0.04(-0.60%)
Apr 19, 2024 6.610 6.660 6.520 6.620 33,053 +0.00(+0.00%)
Apr 18, 2024 6.600 6.670 6.580 6.620 40,038 -0.01(-0.15%)
Apr 17, 2024 6.650 6.740 6.570 6.630 20,873 +0.01(+0.15%)
Apr 16, 2024 6.660 6.805 6.580 6.620 44,811 -0.08(-1.19%)
Apr 15, 2024 6.910 6.910 6.685 6.700 33,389 -0.26(-3.74%)
Apr 12, 2024 6.880 6.960 6.840 6.960 11,834 +0.08(+1.16%)
Apr 11, 2024 6.930 6.930 6.810 6.880 37,088 -0.11(-1.57%)
Apr 10, 2024 6.980 7.045 6.860 6.990 38,964 -0.17(-2.37%)
Apr 09, 2024 7.270 7.270 6.955 7.160 58,126 -0.05(-0.69%)
Apr 08, 2024 7.340 7.340 7.120 7.210 25,617 -0.17(-2.30%)
Apr 05, 2024 7.370 7.465 7.314 7.380 11,755 -0.11(-1.47%)
Apr 04, 2024 7.410 7.860 7.360 7.490 12,613 +0.08(+1.08%)
Apr 03, 2024 7.360 7.530 7.260 7.410 13,945 +0.05(+0.68%)
Apr 02, 2024 7.550 7.660 7.230 7.360 73,566 -0.27(-3.54%)
Apr 01, 2024 7.910 7.910 7.560 7.630 14,840 -0.28(-3.54%)
Mar 28, 2024 7.911 7.956 7.710 7.910 8,336 +0.09(+1.15%)
Mar 27, 2024 7.650 7.900 7.650 7.820 12,540 +0.20(+2.62%)
Mar 26, 2024 7.767 7.767 7.560 7.620 17,207 -0.16(-2.06%)
Mar 25, 2024 7.950 7.980 7.720 7.780 27,908 -0.21(-2.63%)
Mar 22, 2024 8.190 8.250 7.940 7.990 10,381 -0.23(-2.80%)
Mar 21, 2024 8.130 8.240 7.840 8.220 21,279 +0.15(+1.86%)
Mar 20, 2024 7.810 8.080 7.774 8.070 19,115 +0.14(+1.77%)
Mar 19, 2024 7.700 7.930 7.610 7.930 16,627 +0.27(+3.52%)
Mar 18, 2024 8.220 8.220 7.660 7.660 63,453 -0.64(-7.71%)
Mar 15, 2024 7.830 8.300 7.830 8.300 67,018 +0.33(+4.14%)
Mar 14, 2024 8.100 8.100 7.760 7.970 12,905 -0.15(-1.85%)
Mar 13, 2024 7.900 8.190 7.900 8.120 14,087 -0.07(-0.85%)
Mar 12, 2024 8.120 8.310 8.020 8.190 10,204 +0.17(+2.12%)
Mar 11, 2024 8.196 8.196 7.971 8.020 9,704 -0.15(-1.84%)
Mar 08, 2024 8.310 8.310 8.084 8.170 6,520 -0.06(-0.73%)
Mar 07, 2024 8.040 8.306 8.040 8.230 10,647 +0.15(+1.86%)
Mar 06, 2024 8.180 8.247 7.960 8.080 11,037 +0.03(+0.37%)
Mar 05, 2024 8.120 8.209 8.000 8.050 11,147 +0.02(+0.25%)
Mar 04, 2024 8.390 8.590 8.030 8.030 23,223 -0.30(-3.60%)
Mar 01, 2024 8.670 8.670 8.260 8.330 18,426 -0.29(-3.36%)
Feb 29, 2024 8.390 8.620 8.300 8.620 14,142 +0.35(+4.23%)
Feb 28, 2024 8.340 8.340 8.250 8.270 14,970 -0.12(-1.43%)
Feb 27, 2024 8.300 8.400 8.250 8.390 32,975 +0.09(+1.08%)
Feb 26, 2024 7.780 8.310 7.710 8.300 21,552 +0.50(+6.41%)
Feb 23, 2024 7.685 7.848 7.685 7.800 21,563 -0.07(-0.89%)
Feb 22, 2024 7.680 7.920 7.680 7.870 31,802 +0.08(+1.03%)
Feb 21, 2024 7.910 7.911 7.750 7.790 17,847 -0.02(-0.26%)
Feb 20, 2024 8.070 8.167 7.770 7.810 32,163 -0.26(-3.22%)
Feb 16, 2024 8.210 8.226 7.900 8.070 21,004 -0.05(-0.68%)
Feb 15, 2024 8.030 8.190 7.910 8.125 27,251 +0.28(+3.50%)
Feb 14, 2024 7.800 7.937 7.714 7.850 11,612 +0.19(+2.48%)
Feb 13, 2024 8.040 8.180 7.560 7.660 46,756 -0.56(-6.81%)
Feb 12, 2024 7.780 8.450 7.780 8.220 28,764 +0.36(+4.58%)
Feb 09, 2024 7.950 7.950 7.760 7.860 19,117 -0.13(-1.63%)
Feb 08, 2024 7.780 7.990 7.730 7.990 12,468 -0.05(-0.62%)
Feb 07, 2024 7.940 8.080 7.800 8.040 25,020 +0.19(+2.42%)
Feb 06, 2024 7.670 7.856 7.650 7.850 11,548 +0.20(+2.61%)
Feb 05, 2024 7.800 7.900 7.581 7.650 30,057 -0.25(-3.16%)
Feb 02, 2024 8.010 8.130 7.840 7.900 24,327 -0.06(-0.75%)
Feb 01, 2024 7.950 8.040 7.830 7.960 14,809 +0.13(+1.66%)
Jan 31, 2024 8.220 8.220 7.830 7.830 11,966 -0.34(-4.16%)
Jan 30, 2024 8.285 8.285 8.160 8.170 11,985 -0.08(-0.97%)
Jan 29, 2024 8.430 8.480 8.140 8.250 23,278 -0.22(-2.60%)
Jan 26, 2024 8.690 8.690 8.320 8.470 17,143 -0.13(-1.51%)
Jan 25, 2024 8.700 8.700 8.259 8.600 18,322 +0.06(+0.70%)
Jan 24, 2024 8.520 8.740 8.140 8.540 23,840 +0.18(+2.15%)
Jan 23, 2024 8.640 8.710 8.110 8.360 16,668 -0.17(-1.99%)
Jan 22, 2024 8.190 8.620 8.101 8.530 37,693 +0.40(+4.92%)
Jan 19, 2024 8.140 8.150 7.960 8.130 26,314 +0.07(+0.87%)
Jan 18, 2024 8.040 8.110 7.900 8.060 34,437 -0.10(-1.23%)
Jan 17, 2024 8.100 8.220 8.100 8.160 15,730 -0.06(-0.73%)
Jan 16, 2024 8.260 8.350 8.010 8.220 24,572 -0.13(-1.56%)
Jan 12, 2024 8.720 8.727 8.310 8.350 23,361 -0.22(-2.57%)
Jan 11, 2024 8.382 8.634 8.350 8.570 18,901 -0.07(-0.81%)
Jan 10, 2024 8.600 8.825 8.523 8.640 18,015 -0.10(-1.14%)
Jan 09, 2024 8.770 8.944 8.415 8.740 18,385 -0.19(-2.13%)
Jan 08, 2024 8.630 8.990 8.630 8.930 28,851 +0.32(+3.72%)
Jan 05, 2024 8.640 9.010 8.260 8.610 44,913 -0.01(-0.12%)
Jan 04, 2024 8.940 8.940 8.450 8.620 70,645 -0.22(-2.49%)
Jan 03, 2024 9.140 9.290 8.710 8.840 145,028 -0.20(-2.21%)
Jan 02, 2024 9.000 9.345 8.740 9.040 69,138 +0.04(+0.44%)
Dec 29, 2023 8.920 9.210 8.820 9.000 19,777 -0.01(-0.11%)
Dec 28, 2023 9.270 9.520 8.945 9.010 42,234 -0.34(-3.64%)
Dec 27, 2023 9.420 9.630 9.290 9.350 28,712 -0.13(-1.37%)
Dec 26, 2023 9.470 9.581 9.340 9.480 33,582 +0.07(+0.74%)
Dec 22, 2023 9.710 9.720 9.270 9.410 27,692 -0.19(-1.98%)
Dec 21, 2023 9.570 9.720 9.270 9.600 57,608 +0.14(+1.48%)
Dec 20, 2023 9.410 9.750 9.320 9.460 86,366 +0.09(+0.96%)
Dec 19, 2023 9.130 9.410 9.130 9.370 49,082 +0.24(+2.63%)
Dec 18, 2023 9.030 9.200 8.950 9.130 39,237 +0.24(+2.70%)
Dec 15, 2023 8.780 8.990 7.960 8.890 212,040 +0.18(+2.07%)
Dec 14, 2023 8.990 9.160 8.620 8.710 41,522 -0.17(-1.91%)
Dec 13, 2023 8.450 8.980 8.440 8.880 34,770 +0.41(+4.84%)
Dec 12, 2023 8.820 9.162 8.440 8.470 58,719 -0.43(-4.83%)
Dec 11, 2023 8.390 9.200 8.390 8.900 103,642 +0.38(+4.46%)
Dec 08, 2023 8.235 8.660 8.235 8.520 22,844 +0.19(+2.28%)
Dec 07, 2023 8.240 8.330 8.239 8.330 17,549 +0.23(+2.84%)
Dec 06, 2023 8.190 8.340 8.014 8.100 34,751 +0.00(+0.00%)
Dec 05, 2023 8.100 8.200 7.980 8.100 16,103 +0.05(+0.62%)
Dec 04, 2023 8.000 8.100 7.970 8.050 23,953 +0.07(+0.81%)
Dec 01, 2023 7.907 8.000 7.870 7.985 28,973 +0.03(+0.31%)
Nov 30, 2023 7.910 8.000 7.840 7.960 13,766 +0.00(+0.00%)
Nov 29, 2023 7.923 8.000 7.920 7.960 17,321 +0.21(+2.71%)
Nov 28, 2023 7.910 7.990 7.720 7.750 14,304 -0.15(-1.90%)
Nov 27, 2023 8.000 8.000 7.840 7.900 18,443 -0.10(-1.25%)
Nov 24, 2023 7.990 8.000 7.710 8.000 22,480 +0.10(+1.27%)
Nov 22, 2023 7.880 7.940 7.790 7.900 7,388 -0.03(-0.38%)
Nov 21, 2023 8.100 8.100 7.756 7.930 31,104 -0.14(-1.73%)
Nov 20, 2023 8.070 8.100 7.980 8.070 32,674 -0.01(-0.12%)
Nov 17, 2023 7.900 8.090 7.800 8.080 26,752 +0.19(+2.41%)
Nov 16, 2023 7.900 7.900 7.820 7.890 22,812 +0.07(+0.90%)
Nov 15, 2023 7.700 7.880 7.640 7.820 37,286 +0.12(+1.56%)
Nov 14, 2023 7.420 7.700 7.270 7.700 62,867 +0.49(+6.80%)
Nov 13, 2023 7.050 7.400 7.000 7.210 29,300 -0.20(-2.70%)
Nov 10, 2023 7.325 7.450 7.104 7.410 13,665 +0.14(+1.93%)
Nov 09, 2023 7.310 7.630 7.250 7.270 21,903 -0.22(-2.94%)
Nov 08, 2023 7.710 7.710 7.409 7.490 19,118 -0.11(-1.45%)
Nov 07, 2023 7.590 7.650 7.350 7.600 19,652 +0.09(+1.20%)
Nov 06, 2023 7.200 7.550 7.060 7.510 13,804 +0.15(+2.04%)
Nov 03, 2023 7.260 7.360 7.230 7.360 11,768 +0.15(+2.08%)
Nov 02, 2023 6.910 7.250 6.890 7.210 20,722 +0.32(+4.64%)
Nov 01, 2023 6.810 6.926 6.761 6.890 35,049 -0.02(-0.29%)
Oct 31, 2023 6.994 7.010 6.750 6.910 23,326 -0.01(-0.14%)
Oct 30, 2023 7.090 7.194 6.760 6.920 35,855 -0.13(-1.84%)
Oct 27, 2023 7.070 7.238 7.010 7.050 25,012 -0.14(-1.95%)
Oct 26, 2023 7.030 7.250 7.030 7.190 20,176 +0.11(+1.55%)
Oct 25, 2023 6.940 7.135 6.940 7.080 15,937 -0.10(-1.39%)
Oct 24, 2023 7.340 7.480 7.110 7.180 18,858 -0.10(-1.37%)
Oct 23, 2023 7.130 7.340 7.060 7.280 31,083 +0.17(+2.39%)
Oct 20, 2023 7.120 7.230 6.930 7.110 45,935 +0.00(+0.00%)
Oct 19, 2023 7.100 7.170 7.010 7.110 16,757 +0.03(+0.42%)
Oct 18, 2023 7.460 7.608 7.030 7.080 27,272 -0.49(-6.47%)
Oct 17, 2023 7.490 7.750 7.480 7.570 30,872 -0.01(-0.13%)
Oct 16, 2023 7.610 7.750 7.480 7.580 25,337 -0.05(-0.66%)
Oct 13, 2023 7.700 7.750 7.620 7.630 16,767 -0.04(-0.52%)
Oct 12, 2023 7.770 7.860 7.540 7.670 33,023 -0.18(-2.29%)
Oct 11, 2023 7.870 8.010 7.790 7.850 14,424 -0.13(-1.63%)
Oct 10, 2023 7.880 8.070 7.810 7.980 30,032 +0.15(+1.92%)
Oct 09, 2023 7.800 7.980 7.700 7.830 9,183 -0.06(-0.76%)
Oct 06, 2023 7.960 7.970 7.740 7.890 10,006 -0.01(-0.13%)
Oct 05, 2023 7.683 7.900 7.670 7.900 27,170 +0.33(+4.36%)
Oct 04, 2023 7.670 7.670 7.450 7.570 18,906 -0.04(-0.53%)
Oct 03, 2023 7.650 7.805 7.450 7.610 24,082 -0.05(-0.65%)
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.