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 )

79.05 +0.54 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 1.811 1.827 1.780 1.789 68,517 -0.01(-0.34%)
Mar 28, 2003 1.768 1.795 1.768 1.795 8,379 +0.03(+1.55%)
Mar 27, 2003 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 26, 2003 1.768 1.768 1.768 1.768 0 +0.00(+0.00%)
Mar 25, 2003 1.768 1.768 1.768 1.768 2,464 -0.01(-0.68%)
Mar 24, 2003 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Mar 21, 2003 1.803 1.803 1.780 1.780 32,040 -0.03(-1.85%)
Mar 20, 2003 1.795 1.827 1.795 1.814 7,393 +0.02(+0.93%)
Mar 19, 2003 1.812 1.812 1.788 1.797 38,941 -0.03(-1.42%)
Mar 18, 2003 1.824 1.824 1.818 1.823 1,971 -0.00(-0.08%)
Mar 17, 2003 1.824 1.824 1.824 1.824 0 +0.00(+0.00%)
Mar 14, 2003 1.812 1.829 1.812 1.824 7,886 +0.01(+0.67%)
Mar 13, 2003 1.826 1.826 1.812 1.812 25,139 +0.01(+0.51%)
Mar 12, 2003 1.803 1.827 1.803 1.803 34,505 +0.00(+0.25%)
Mar 11, 2003 1.798 1.798 1.798 1.798 0 +0.00(+0.00%)
Mar 10, 2003 1.798 1.798 1.798 1.798 985 -0.01(-0.67%)
Mar 07, 2003 1.795 1.811 1.795 1.811 3,943 +0.02(+0.85%)
Mar 06, 2003 1.797 1.797 1.795 1.795 4,929 -0.02(-0.84%)
Mar 05, 2003 1.811 1.832 1.811 1.811 35,983 +0.00(+0.00%)
Mar 04, 2003 1.811 1.811 1.811 1.811 17,745 -0.01(-0.42%)
Mar 03, 2003 1.811 1.833 1.811 1.818 12,323 +0.02(+1.27%)
Feb 28, 2003 1.797 1.797 1.795 1.795 7,393 -0.01(-0.34%)
Feb 27, 2003 1.805 1.805 1.801 1.801 3,450 -0.00(-0.08%)
Feb 26, 2003 1.803 1.803 1.803 1.803 0 +0.00(+0.00%)
Feb 25, 2003 1.808 1.808 1.803 1.803 4,929 -0.01(-0.34%)
Feb 24, 2003 1.809 1.809 1.809 1.809 492 -0.01(-0.33%)
Feb 21, 2003 1.827 1.827 1.812 1.815 56,687 -0.01(-0.58%)
Feb 20, 2003 1.826 1.826 1.826 1.826 1,478 +0.00(+0.00%)
Feb 19, 2003 1.826 1.826 1.826 1.826 1,971 -0.01(-0.42%)
Feb 18, 2003 1.849 1.849 1.833 1.833 44,363 -0.03(-1.47%)
Feb 14, 2003 1.826 1.861 1.826 1.861 38,448 +0.01(+0.66%)
Feb 13, 2003 1.811 1.856 1.811 1.849 144,921 +0.03(+1.67%)
Feb 12, 2003 1.815 1.841 1.811 1.818 104,501 +0.00(+0.25%)
Feb 11, 2003 1.788 1.823 1.788 1.814 6,408 +0.02(+0.93%)
Feb 10, 2003 1.759 1.809 1.759 1.797 23,167 +0.03(+1.90%)
Feb 07, 2003 1.765 1.776 1.763 1.763 21,196 -0.00(-0.17%)
Feb 06, 2003 1.766 1.766 1.766 1.766 0 +0.00(+0.00%)
Feb 05, 2003 1.780 1.780 1.766 1.766 1,971 +0.00(+0.09%)
Feb 04, 2003 1.776 1.782 1.759 1.765 12,323 -0.02(-1.19%)
Feb 03, 2003 1.773 1.786 1.773 1.786 9,858 +0.01(+0.77%)
Jan 31, 2003 1.765 1.776 1.765 1.773 4,436 +0.01(+0.43%)
Jan 30, 2003 1.780 1.782 1.765 1.765 22,674 -0.02(-0.85%)
Jan 29, 2003 1.789 1.789 1.780 1.780 8,379 -0.02(-0.85%)
Jan 28, 2003 1.795 1.795 1.795 1.795 3,943 -0.01(-0.34%)
Jan 27, 2003 1.805 1.805 1.801 1.801 2,464 -0.01(-0.50%)
Jan 24, 2003 1.811 1.811 1.811 1.811 1,478 -0.02(-0.83%)
Jan 23, 2003 1.826 1.829 1.818 1.826 14,295 +0.02(+0.84%)
Jan 22, 2003 1.811 1.811 1.811 1.811 15,773 +0.00(+0.00%)
Jan 21, 2003 1.830 1.833 1.811 1.811 42,392 -0.02(-1.16%)
Jan 17, 2003 1.811 1.844 1.811 1.832 11,830 +0.01(+0.75%)
Jan 16, 2003 1.815 1.824 1.815 1.818 10,351 -0.00(-0.08%)
Jan 15, 2003 1.826 1.826 1.820 1.820 4,929 -0.01(-0.33%)
Jan 14, 2003 1.733 1.849 1.733 1.826 85,277 +0.10(+5.82%)
Jan 13, 2003 1.736 1.736 1.719 1.725 5,915 -0.02(-1.05%)
Jan 10, 2003 1.696 1.744 1.696 1.744 23,660 +0.05(+2.83%)
Jan 09, 2003 1.675 1.696 1.674 1.696 187,313 +0.02(+1.13%)
Jan 08, 2003 1.674 1.677 1.674 1.677 14,295 -0.00(-0.27%)
Jan 07, 2003 1.677 1.683 1.677 1.681 55,701 +0.01(+0.55%)
Jan 06, 2003 1.675 1.675 1.672 1.672 18,238 -0.00(-0.09%)
Jan 03, 2003 1.674 1.674 1.674 1.674 5,915 +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.