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

Stifel Financial Corp (NY: SF )

79.13 -1.40 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Dec 31, 2003 2.980 2.980 2.914 2.952 13,874 -0.04(-1.42%)
Dec 30, 2003 2.914 2.994 2.914 2.994 5,946 +0.05(+1.70%)
Dec 29, 2003 2.876 2.952 2.830 2.944 111,487 +0.07(+2.37%)
Dec 26, 2003 2.876 2.876 2.876 2.876 2,477 +0.00(+0.16%)
Dec 24, 2003 2.871 2.871 2.871 2.871 0 +0.03(+1.17%)
Dec 23, 2003 2.838 2.838 2.838 2.838 0 +0.00(+0.00%)
Dec 22, 2003 2.861 2.861 2.838 2.838 2,477 -0.02(-0.79%)
Dec 19, 2003 2.802 2.861 2.802 2.861 24,279 +0.05(+1.61%)
Dec 18, 2003 2.815 2.815 2.815 2.815 495 +0.02(+0.54%)
Dec 17, 2003 2.685 2.815 2.685 2.800 166,488 +0.12(+4.52%)
Dec 16, 2003 2.688 2.688 2.679 2.679 39,640 -0.00(-0.06%)
Dec 15, 2003 2.685 2.685 2.658 2.681 20,315 +0.01(+0.34%)
Dec 12, 2003 2.620 2.672 2.620 2.672 2,477 +0.01(+0.28%)
Dec 11, 2003 2.694 2.702 2.652 2.664 24,279 -0.01(-0.23%)
Dec 10, 2003 2.672 2.672 2.672 2.670 23,288 -0.02(-0.62%)
Dec 09, 2003 2.725 2.725 2.687 2.687 3,964 -0.02(-0.67%)
Dec 08, 2003 2.694 2.729 2.679 2.705 28,243 +0.03(+1.07%)
Dec 05, 2003 2.672 2.723 2.672 2.676 13,874 -0.02(-0.84%)
Dec 04, 2003 2.694 2.699 2.694 2.699 46,081 +0.00(+0.17%)
Dec 03, 2003 2.658 2.694 2.658 2.694 35,676 +0.02(+0.85%)
Dec 02, 2003 2.661 2.672 2.649 2.672 25,270 +0.06(+2.20%)
Dec 01, 2003 2.582 2.614 2.582 2.614 32,703 +0.02(+0.76%)
Nov 28, 2003 2.550 2.611 2.550 2.594 10,405 +0.02(+0.82%)
Nov 26, 2003 2.528 2.573 2.528 2.573 43,604 +0.04(+1.43%)
Nov 25, 2003 2.513 2.573 2.513 2.537 33,198 +0.02(+0.90%)
Nov 24, 2003 2.426 2.535 2.426 2.514 74,820 +0.06(+2.53%)
Nov 21, 2003 2.464 2.464 2.457 2.452 5,450 +0.01(+0.31%)
Nov 20, 2003 2.435 2.444 2.399 2.444 10,405 +0.01(+0.37%)
Nov 19, 2003 2.376 2.393 2.370 2.435 29,234 +0.06(+2.61%)
Nov 18, 2003 2.393 2.416 2.373 2.373 14,369 -0.02(-0.95%)
Nov 17, 2003 2.429 2.429 2.396 2.396 25,270 -0.04(-1.68%)
Nov 14, 2003 2.346 2.452 2.346 2.437 51,532 +0.04(+1.83%)
Nov 13, 2003 2.422 2.470 2.392 2.393 56,982 -0.06(-2.41%)
Nov 12, 2003 2.346 2.452 2.346 2.452 130,812 +0.13(+5.68%)
Nov 11, 2003 2.286 2.354 2.286 2.320 125,362 +0.11(+5.07%)
Nov 10, 2003 2.222 2.222 2.208 2.208 14,369 +0.05(+2.17%)
Nov 07, 2003 2.134 2.161 2.134 2.161 21,306 -0.01(-0.42%)
Nov 06, 2003 2.154 2.171 2.154 2.171 8,919 -0.04(-1.78%)
Nov 05, 2003 2.210 2.210 2.210 2.210 991 +0.00(+0.00%)
Nov 04, 2003 2.210 2.210 2.210 2.210 991 -0.02(-1.02%)
Nov 03, 2003 2.230 2.233 2.230 2.233 12,883 +0.11(+4.98%)
Oct 31, 2003 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 30, 2003 2.127 2.127 2.127 2.127 0 +0.00(+0.00%)
Oct 29, 2003 2.198 2.198 2.127 2.127 7,928 -0.01(-0.50%)
Oct 28, 2003 2.119 2.137 2.119 2.137 14,865 +0.02(+0.86%)
Oct 27, 2003 2.119 2.134 2.119 2.119 1,623,264 +0.01(+0.57%)
Oct 24, 2003 2.174 2.174 2.107 2.107 42,117 -0.03(-1.28%)
Oct 23, 2003 2.125 2.134 2.125 2.134 14,865 +0.00(+0.00%)
Oct 22, 2003 2.125 2.134 2.125 2.134 14,865 +0.01(+0.36%)
Oct 21, 2003 2.093 2.127 2.093 2.127 7,432 +0.00(+0.07%)
Oct 20, 2003 2.111 2.125 2.111 2.125 24,775 -0.00(-0.07%)
Oct 17, 2003 2.127 2.127 2.127 2.127 24,775 +0.00(+0.00%)
Oct 16, 2003 2.110 2.127 2.110 2.127 10,405 +0.02(+0.79%)
Oct 15, 2003 2.104 2.108 2.104 2.110 30,225 +0.08(+4.03%)
Oct 14, 2003 2.028 2.028 2.028 2.028 31,712 -0.08(-3.94%)
Oct 13, 2003 2.096 2.111 2.096 2.111 42,117 +0.02(+0.72%)
Oct 10, 2003 2.119 2.119 2.119 2.096 9,414 +0.02(+0.73%)
Oct 09, 2003 2.074 2.083 2.068 2.081 144,191 +0.02(+0.73%)
Oct 08, 2003 2.039 2.066 2.039 2.066 25,270 +0.02(+0.81%)
Oct 07, 2003 2.049 2.049 2.049 2.049 991 +0.02(+0.89%)
Oct 06, 2003 2.031 2.031 2.031 2.031 495 +0.02(+1.05%)
Oct 03, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
Oct 02, 2003 2.010 2.010 2.010 2.010 0 +0.00(+0.00%)
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.