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 )

83.52 +0.56 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 3.883 3.884 3.659 3.688 117,317 -0.20(-5.13%)
Jul 29, 2004 4.017 4.017 3.887 3.887 77,390 -0.16(-3.95%)
Jul 28, 2004 4.120 4.155 4.047 4.047 48,800 -0.09(-2.21%)
Jul 27, 2004 4.135 4.161 4.078 4.139 47,814 -0.03(-0.66%)
Jul 26, 2004 4.160 4.184 4.154 4.166 102,529 +0.00(+0.11%)
Jul 23, 2004 4.131 4.178 4.131 4.161 53,729 -0.01(-0.18%)
Jul 22, 2004 4.139 4.169 4.120 4.169 36,969 +0.01(+0.33%)
Jul 21, 2004 4.184 4.184 4.154 4.155 91,685 -0.01(-0.15%)
Jul 20, 2004 4.093 4.170 4.093 4.161 86,262 +0.05(+1.33%)
Jul 19, 2004 4.062 4.131 4.062 4.107 84,784 +0.02(+0.52%)
Jul 16, 2004 4.084 4.140 4.081 4.085 68,517 -0.02(-0.56%)
Jul 15, 2004 4.062 4.149 4.047 4.108 80,840 +0.02(+0.56%)
Jul 14, 2004 4.093 4.108 4.085 4.085 11,830 -0.01(-0.15%)
Jul 13, 2004 4.154 4.184 4.078 4.091 108,444 -0.09(-2.04%)
Jul 12, 2004 4.122 4.181 4.110 4.177 80,840 +0.02(+0.55%)
Jul 09, 2004 4.108 4.154 4.107 4.154 81,826 +0.03(+0.74%)
Jul 08, 2004 4.100 4.154 4.081 4.123 93,164 -0.02(-0.37%)
Jul 07, 2004 4.221 4.237 4.139 4.139 76,404 -0.05(-1.23%)
Jul 06, 2004 4.169 4.190 4.131 4.190 124,711 +0.06(+1.44%)
Jul 02, 2004 4.161 4.161 4.125 4.131 26,125 -0.02(-0.37%)
Jul 01, 2004 4.154 4.161 4.108 4.146 129,640 +0.01(+0.18%)
Jun 30, 2004 4.146 4.161 4.119 4.139 139,006 +0.01(+0.33%)
Jun 29, 2004 4.078 4.139 4.078 4.125 99,079 +0.01(+0.22%)
Jun 28, 2004 4.161 4.161 4.099 4.116 140,978 -0.02(-0.37%)
Jun 25, 2004 4.169 4.169 4.047 4.131 842,912 +0.05(+1.31%)
Jun 24, 2004 4.108 4.132 4.015 4.078 130,626 -0.04(-1.07%)
Jun 23, 2004 4.097 4.160 4.097 4.122 111,402 -0.01(-0.15%)
Jun 22, 2004 4.055 4.131 4.055 4.128 101,543 +0.08(+2.07%)
Jun 21, 2004 4.009 4.078 4.009 4.044 48,800 +0.00(+0.11%)
Jun 18, 2004 4.123 4.161 4.040 4.040 114,360 -0.17(-3.98%)
Jun 17, 2004 4.245 4.291 4.190 4.207 111,402 -0.04(-0.90%)
Jun 16, 2004 4.134 4.263 4.134 4.245 132,598 +0.14(+3.45%)
Jun 15, 2004 4.058 4.108 4.058 4.104 73,939 +0.05(+1.24%)
Jun 14, 2004 4.006 4.075 3.989 4.053 169,568 -0.03(-0.71%)
Jun 10, 2004 4.085 4.139 4.079 4.082 160,202 +0.01(+0.22%)
Jun 09, 2004 4.070 4.120 4.069 4.073 51,264 +0.02(+0.37%)
Jun 08, 2004 4.091 4.091 4.047 4.058 38,448 -0.04(-0.97%)
Jun 07, 2004 3.979 4.123 3.979 4.097 95,628 +0.15(+3.78%)
Jun 04, 2004 3.796 3.948 3.796 3.948 92,178 +0.20(+5.23%)
Jun 03, 2004 3.819 3.849 3.743 3.752 34,012 -0.04(-0.96%)
Jun 02, 2004 3.819 3.865 3.758 3.789 69,996 -0.01(-0.32%)
Jun 01, 2004 3.801 3.831 3.735 3.801 121,754 -0.02(-0.48%)
May 28, 2004 3.687 3.865 3.667 3.819 99,572 +0.10(+2.66%)
May 27, 2004 3.801 3.817 3.674 3.720 55,208 -0.10(-2.51%)
May 26, 2004 3.811 3.819 3.804 3.816 36,476 +0.01(+0.20%)
May 25, 2004 3.827 3.827 3.804 3.808 54,715 +0.00(+0.12%)
May 24, 2004 3.849 3.849 3.792 3.804 153,301 +0.05(+1.21%)
May 21, 2004 3.758 3.758 3.697 3.758 71,967 +0.00(+0.04%)
May 20, 2004 3.766 3.774 3.751 3.757 52,250 +0.01(+0.37%)
May 19, 2004 3.760 3.760 3.728 3.743 53,729 -0.01(-0.36%)
May 18, 2004 3.781 3.781 3.757 3.757 35,983 -0.03(-0.88%)
May 17, 2004 3.813 3.827 3.766 3.790 28,097 -0.01(-0.28%)
May 14, 2004 3.626 3.801 3.626 3.801 78,869 +0.18(+4.96%)
May 13, 2004 3.586 3.636 3.586 3.621 6,408 +0.03(+0.93%)
May 12, 2004 3.644 3.644 3.538 3.588 9,365 -0.02(-0.67%)
May 11, 2004 3.484 3.612 3.484 3.612 24,646 +0.09(+2.55%)
May 10, 2004 3.484 3.522 3.454 3.522 44,363 +0.01(+0.26%)
May 07, 2004 3.538 3.538 3.513 3.513 12,323 -0.05(-1.32%)
May 06, 2004 3.554 3.644 3.515 3.560 67,531 -0.02(-0.68%)
May 05, 2004 3.423 3.652 3.423 3.585 180,905 +0.26(+7.88%)
May 04, 2004 3.408 3.410 3.286 3.323 63,095 -0.09(-2.50%)
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.