Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sifco Industries (NY: SIF )

4.740 -0.030 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Aug 29, 2003 1.891 1.986 1.891 1.958 15,860 +0.09(+5.08%)
Aug 28, 2003 1.806 1.863 1.806 1.863 211 +0.03(+1.55%)
Aug 27, 2003 1.835 1.844 1.835 1.835 5,815 +0.00(+0.00%)
Aug 26, 2003 1.816 1.835 1.778 1.835 15,860 +0.06(+3.19%)
Aug 25, 2003 1.778 1.778 1.778 1.778 0 +0.00(+0.00%)
Aug 22, 2003 1.806 1.816 1.778 1.778 15,120 -0.03(-1.57%)
Aug 21, 2003 1.806 1.806 1.806 1.806 845 -0.01(-0.52%)
Aug 20, 2003 1.891 1.891 1.816 1.816 3,277 -0.06(-3.03%)
Aug 19, 2003 1.873 1.873 1.873 1.873 105 +0.08(+4.21%)
Aug 18, 2003 1.854 1.939 1.797 1.797 13,640 -0.10(-5.47%)
Aug 15, 2003 1.901 1.901 1.901 1.901 0 +0.00(+0.00%)
Aug 14, 2003 1.977 1.977 1.901 1.901 6,661 -0.04(-1.95%)
Aug 13, 2003 1.939 1.986 1.939 1.939 20,196 +0.09(+4.59%)
Aug 12, 2003 1.939 1.939 1.854 1.854 845 -0.09(-4.39%)
Aug 11, 2003 1.939 1.939 1.939 1.939 4,018 +0.05(+2.50%)
Aug 08, 2003 1.891 1.958 1.891 1.891 10,996 -0.05(-2.44%)
Aug 07, 2003 1.939 1.939 1.939 1.939 13,217 +0.02(+0.99%)
Aug 06, 2003 1.986 1.986 1.910 1.920 15,332 -0.16(-7.73%)
Aug 05, 2003 1.986 2.147 1.977 2.081 93,367 +0.09(+4.76%)
Aug 04, 2003 1.797 1.986 1.768 1.986 13,111 +0.15(+8.25%)
Aug 01, 2003 1.835 1.835 1.835 1.835 0 +0.00(+0.00%)
Jul 31, 2003 1.835 1.835 1.835 1.835 211 +0.08(+4.30%)
Jul 30, 2003 1.759 1.759 1.759 1.759 1,797 +0.01(+0.54%)
Jul 29, 2003 1.825 1.825 1.750 1.750 10,362 +0.00(+0.00%)
Jul 28, 2003 1.750 1.750 1.750 1.750 61,751 +0.00(+0.00%)
Jul 25, 2003 1.750 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 24, 2003 1.750 1.750 1.712 1.750 2,643 +0.00(+0.00%)
Jul 23, 2003 1.702 1.750 1.702 1.750 3,595 +0.09(+5.71%)
Jul 22, 2003 1.712 1.712 1.655 1.655 1,586 -0.09(-5.41%)
Jul 21, 2003 1.750 1.750 1.750 1.750 105 -0.03(-1.60%)
Jul 18, 2003 1.939 1.939 1.750 1.778 7,190 -0.21(-10.48%)
Jul 17, 2003 2.033 2.033 1.986 1.986 4,123 -0.09(-4.55%)
Jul 16, 2003 2.033 2.099 2.033 2.081 3,383 -0.05(-2.22%)
Jul 15, 2003 2.128 2.128 2.128 2.128 2,114 -0.02(-0.88%)
Jul 14, 2003 2.128 2.147 2.128 2.147 2,432 +0.02(+0.89%)
Jul 11, 2003 2.128 2.166 2.128 2.128 5,286 +0.00(+0.00%)
Jul 10, 2003 2.128 2.128 2.128 2.128 1,586 -0.04(-1.75%)
Jul 09, 2003 2.033 2.355 2.033 2.166 26,011 +0.10(+5.05%)
Jul 08, 2003 1.939 2.081 1.891 2.062 6,873 +0.12(+6.34%)
Jul 07, 2003 1.863 1.939 1.844 1.939 4,864 +0.06(+3.01%)
Jul 03, 2003 1.873 1.882 1.873 1.882 2,854 +0.00(+0.00%)
Jul 02, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Jul 01, 2003 1.844 1.882 1.844 1.882 740 -0.02(-0.99%)
Jun 30, 2003 1.901 1.901 1.901 1.901 1,057 -0.01(-0.50%)
Jun 27, 2003 1.854 1.910 1.854 1.910 6,132 +0.06(+3.06%)
Jun 26, 2003 1.825 1.854 1.825 1.854 1,268 +0.03(+1.55%)
Jun 25, 2003 1.768 1.825 1.768 1.825 422 -0.03(-1.53%)
Jun 24, 2003 1.854 1.854 1.854 1.854 4,546 -0.03(-1.51%)
Jun 23, 2003 1.882 1.882 1.882 1.882 0 +0.00(+0.00%)
Jun 20, 2003 1.806 1.882 1.787 1.882 13,005 +0.09(+4.74%)
Jun 19, 2003 1.891 1.891 1.797 1.797 8,247 -0.17(-8.65%)
Jun 18, 2003 1.797 1.967 1.797 1.967 3,700 +0.03(+1.46%)
Jun 17, 2003 1.939 1.939 1.797 1.939 8,459 -0.05(-2.38%)
Jun 16, 2003 2.081 2.081 1.939 1.986 9,939 -0.11(-5.41%)
Jun 13, 2003 2.156 2.156 2.033 2.099 7,930 -0.07(-3.06%)
Jun 12, 2003 2.459 2.506 1.986 2.166 63,020 -0.20(-8.40%)
Jun 11, 2003 1.702 2.364 1.702 2.364 82,265 +0.71(+42.86%)
Jun 10, 2003 1.608 1.655 1.589 1.655 150,467 +0.09(+6.06%)
Jun 09, 2003 1.617 1.617 1.551 1.560 26,223 +0.00(+0.00%)
Jun 06, 2003 1.513 1.608 1.438 1.560 9,833 +0.05(+3.13%)
Jun 05, 2003 1.438 1.513 1.438 1.513 845 +0.00(+0.00%)
Jun 04, 2003 1.466 1.513 1.466 1.513 3,277 +0.05(+3.23%)
Jun 03, 2003 1.466 1.466 1.466 1.466 6,132 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.