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 )

8.340 +0.480 (+6.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
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%)
Oct 02, 2023 7.840 7.840 7.540 7.660 15,529 -0.18(-2.30%)
Sep 29, 2023 8.220 8.220 7.800 7.840 23,465 -0.38(-4.62%)
Sep 28, 2023 8.110 8.303 8.110 8.220 12,283 +0.05(+0.61%)
Sep 27, 2023 8.120 8.280 8.110 8.170 14,049 +0.05(+0.62%)
Sep 26, 2023 8.100 8.400 8.010 8.120 22,238 -0.02(-0.25%)
Sep 25, 2023 8.230 8.210 8.120 8.140 17,348 -0.04(-0.49%)
Sep 22, 2023 8.290 8.300 8.060 8.180 15,474 -0.11(-1.33%)
Sep 21, 2023 7.600 8.300 7.600 8.290 17,097 +0.11(+1.34%)
Sep 20, 2023 7.980 8.250 7.730 8.180 42,821 +0.20(+2.51%)
Sep 19, 2023 7.770 8.150 7.770 7.980 37,180 +0.00(+0.00%)
Sep 18, 2023 7.940 8.290 7.850 7.980 27,000 -0.21(-2.56%)
Sep 15, 2023 8.050 8.220 7.912 8.190 140,430 +0.14(+1.74%)
Sep 14, 2023 8.250 8.250 7.920 8.050 35,221 -0.11(-1.35%)
Sep 13, 2023 8.220 8.270 7.970 8.160 26,454 +0.20(+2.51%)
Sep 12, 2023 7.880 8.000 7.880 7.960 8,327 +0.08(+1.02%)
Sep 11, 2023 8.000 8.000 7.820 7.880 9,439 +0.00(+0.00%)
Sep 08, 2023 7.760 7.950 7.747 7.880 15,734 +0.17(+2.20%)
Sep 07, 2023 8.030 8.030 7.670 7.710 94,171 -0.27(-3.38%)
Sep 06, 2023 8.280 8.458 7.940 7.980 19,768 -0.30(-3.62%)
Sep 05, 2023 8.250 8.340 8.130 8.280 22,472 +0.07(+0.85%)
Sep 01, 2023 8.240 8.300 8.135 8.210 21,423 +0.01(+0.12%)
Aug 31, 2023 8.010 8.240 8.010 8.200 34,233 +0.14(+1.74%)
Aug 30, 2023 7.980 8.070 7.880 8.060 11,809 +0.14(+1.77%)
Aug 29, 2023 7.975 7.975 7.910 7.920 9,384 +0.01(+0.13%)
Aug 28, 2023 7.740 7.960 7.740 7.910 23,407 +0.22(+2.86%)
Aug 25, 2023 7.835 7.899 7.550 7.690 77,510 -0.16(-2.04%)
Aug 24, 2023 7.750 7.920 7.750 7.850 16,767 +0.07(+0.90%)
Aug 23, 2023 7.890 7.920 7.730 7.780 22,619 -0.11(-1.39%)
Aug 22, 2023 7.860 7.930 7.860 7.890 6,350 +0.10(+1.28%)
Aug 21, 2023 7.940 7.940 7.620 7.790 37,222 +0.21(+2.77%)
Aug 18, 2023 7.680 7.825 7.545 7.580 52,677 -0.13(-1.69%)
Aug 17, 2023 8.070 8.070 7.460 7.710 166,295 -0.30(-3.75%)
Aug 16, 2023 8.390 8.390 7.970 8.010 20,051 -0.30(-3.61%)
Aug 15, 2023 8.420 8.630 8.310 8.310 15,003 -0.24(-2.81%)
Aug 14, 2023 8.690 8.730 8.500 8.550 17,028 -0.12(-1.38%)
Aug 11, 2023 8.830 8.840 8.660 8.670 40,061 -0.16(-1.81%)
Aug 10, 2023 8.740 8.860 8.690 8.830 33,436 +0.17(+1.96%)
Aug 09, 2023 8.380 8.800 8.280 8.660 68,509 +0.38(+4.59%)
Aug 08, 2023 8.200 8.300 8.175 8.280 10,648 -0.03(-0.36%)
Aug 07, 2023 8.190 8.410 8.190 8.310 18,745 +0.17(+2.09%)
Aug 04, 2023 8.140 8.390 8.090 8.140 24,190 -0.05(-0.61%)
Aug 03, 2023 8.170 8.395 8.020 8.190 40,631 -0.04(-0.49%)
Aug 02, 2023 8.510 8.570 8.200 8.230 16,181 -0.27(-3.18%)
Aug 01, 2023 8.562 8.585 8.440 8.500 10,900 -0.04(-0.47%)
Jul 31, 2023 8.430 8.580 8.430 8.540 17,321 +0.09(+1.07%)
Jul 28, 2023 8.400 8.530 8.400 8.450 17,976 +0.02(+0.24%)
Jul 27, 2023 8.580 8.580 8.370 8.430 27,276 -0.11(-1.29%)
Jul 26, 2023 8.400 8.700 8.400 8.540 25,410 -0.04(-0.47%)
Jul 25, 2023 8.640 8.700 8.575 8.580 11,360 -0.10(-1.15%)
Jul 24, 2023 8.610 8.690 8.420 8.680 32,157 +0.13(+1.52%)
Jul 21, 2023 8.700 8.700 8.510 8.550 17,029 -0.15(-1.72%)
Jul 20, 2023 8.660 8.740 8.620 8.700 21,795 +0.10(+1.16%)
Jul 19, 2023 8.660 8.704 8.560 8.600 16,544 -0.05(-0.58%)
Jul 18, 2023 8.490 8.700 8.410 8.650 21,885 +0.20(+2.37%)
Jul 17, 2023 8.430 8.530 8.410 8.450 23,667 +0.05(+0.60%)
Jul 14, 2023 8.274 8.490 8.274 8.400 21,872 -0.01(-0.12%)
Jul 13, 2023 8.350 8.480 8.300 8.410 20,711 +0.06(+0.72%)
Jul 12, 2023 8.230 8.440 8.230 8.350 20,188 +0.06(+0.72%)
Jul 11, 2023 8.350 8.480 8.220 8.290 26,310 -0.07(-0.84%)
Jul 10, 2023 8.670 8.720 8.340 8.360 30,188 -0.36(-4.13%)
Jul 07, 2023 8.520 8.850 8.271 8.720 134,816 +0.16(+1.87%)
Jul 06, 2023 8.820 8.820 8.260 8.560 72,693 +0.02(+0.20%)
Jul 05, 2023 8.514 8.571 8.457 8.543 63,494 +0.04(+0.45%)
Jul 03, 2023 8.457 8.505 8.381 8.505 40,348 +0.06(+0.68%)
Jun 30, 2023 8.438 8.448 8.295 8.448 48,959 +0.10(+1.14%)
Jun 29, 2023 8.343 8.448 8.314 8.352 20,507 +0.08(+0.92%)
Jun 28, 2023 8.147 8.448 8.147 8.276 49,045 +0.10(+1.28%)
Jun 27, 2023 7.829 8.267 7.829 8.171 24,270 +0.25(+3.13%)
Jun 26, 2023 8.238 8.305 7.781 7.924 69,812 -0.32(-3.93%)
Jun 23, 2023 8.305 8.457 8.095 8.248 1,326,823 -0.17(-2.04%)
Jun 22, 2023 8.371 8.476 8.276 8.419 56,690 +0.05(+0.57%)
Jun 21, 2023 8.000 8.476 8.000 8.371 53,215 +0.38(+4.77%)
Jun 20, 2023 8.095 8.333 7.990 7.990 45,156 -0.16(-1.99%)
Jun 16, 2023 8.286 8.333 8.033 8.152 92,820 -0.13(-1.61%)
Jun 15, 2023 8.229 8.417 8.133 8.286 32,999 +0.79(+10.55%)
May 08, 2023 7.238 7.581 7.114 7.495 61,412 +0.26(+3.55%)
May 05, 2023 6.876 7.276 6.857 7.238 19,845 +0.30(+4.40%)
May 04, 2023 7.105 7.105 6.857 6.933 17,025 -0.07(-0.95%)
May 03, 2023 7.190 7.190 7.000 7.000 13,058 -0.13(-1.87%)
May 02, 2023 7.038 7.190 6.848 7.133 24,226 +0.08(+1.08%)
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.