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:

Jefferies Financial Group Inc (NY: JEF )

63.98 -0.60 (-0.93%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 15.16 15.43 15.10 15.26 2,398,413 +0.08(+0.56%)
Sep 29, 2020 15.61 15.61 15.15 15.17 2,132,901 -0.49(-3.14%)
Sep 28, 2020 15.70 15.91 15.61 15.66 2,804,487 +0.16(+1.04%)
Sep 25, 2020 15.30 15.58 15.05 15.50 2,417,770 +0.05(+0.33%)
Sep 24, 2020 16.53 16.61 15.35 15.45 4,365,013 +0.98(+6.80%)
Sep 23, 2020 14.71 15.01 14.45 14.47 2,510,151 -0.28(-1.90%)
Sep 22, 2020 14.67 14.89 14.62 14.75 1,711,585 +0.06(+0.40%)
Sep 21, 2020 14.71 14.88 14.43 14.69 3,076,276 -0.40(-2.64%)
Sep 18, 2020 15.20 15.23 14.92 15.09 8,789,918 -0.08(-0.50%)
Sep 17, 2020 15.11 15.26 15.02 15.16 1,714,467 -0.09(-0.61%)
Sep 16, 2020 15.09 15.48 14.87 15.26 3,313,863 +0.69(+4.71%)
Sep 15, 2020 14.86 14.86 14.53 14.57 1,240,911 -0.25(-1.66%)
Sep 14, 2020 14.78 14.95 14.68 14.81 2,097,442 +0.20(+1.39%)
Sep 11, 2020 14.49 14.72 14.37 14.61 1,817,191 +0.15(+1.06%)
Sep 10, 2020 14.67 14.76 14.42 14.46 1,840,176 -0.13(-0.87%)
Sep 09, 2020 14.46 14.65 14.19 14.59 1,438,884 +0.25(+1.71%)
Sep 08, 2020 14.98 15.00 14.32 14.34 2,300,216 -0.79(-5.21%)
Sep 04, 2020 15.26 15.31 14.81 15.13 1,263,928 +0.10(+0.68%)
Sep 03, 2020 15.37 15.59 14.88 15.03 1,342,167 -0.35(-2.26%)
Sep 02, 2020 15.26 15.40 15.09 15.37 1,204,409 +0.13(+0.83%)
Sep 01, 2020 14.76 15.38 14.63 15.25 2,533,183 +0.38(+2.57%)
Aug 31, 2020 15.14 15.14 14.83 14.87 1,141,659 -0.21(-1.41%)
Aug 28, 2020 15.09 15.16 15.00 15.08 994,198 +0.06(+0.39%)
Aug 27, 2020 14.92 15.09 14.84 15.02 1,335,650 +0.15(+1.03%)
Aug 26, 2020 15.03 15.03 14.84 14.87 988,402 -0.12(-0.79%)
Aug 25, 2020 15.11 15.17 14.87 14.98 1,054,699 +0.07(+0.45%)
Aug 24, 2020 14.78 14.95 14.66 14.92 2,163,928 +0.27(+1.85%)
Aug 21, 2020 14.78 14.84 14.60 14.65 1,062,044 -0.15(-1.03%)
Aug 20, 2020 14.61 14.83 14.54 14.80 994,604 -0.03(-0.23%)
Aug 19, 2020 14.87 14.98 14.75 14.83 919,247 +0.06(+0.40%)
Aug 18, 2020 14.76 14.93 14.68 14.77 881,398 -0.08(-0.57%)
Aug 17, 2020 15.10 15.18 14.78 14.86 1,061,200 -0.23(-1.52%)
Aug 14, 2020 14.67 15.43 14.48 15.09 1,637,608 +0.26(+1.73%)
Aug 13, 2020 14.81 15.00 14.76 14.83 1,630,908 -0.14(-0.95%)
Aug 12, 2020 15.13 15.13 14.78 14.97 1,481,959 +0.19(+1.31%)
Aug 11, 2020 14.90 15.11 14.76 14.78 1,212,558 +0.28(+1.91%)
Aug 10, 2020 14.27 14.58 14.22 14.50 1,026,139 +0.34(+2.37%)
Aug 07, 2020 13.74 14.17 13.61 14.16 918,124 +0.35(+2.56%)
Aug 06, 2020 13.83 13.97 13.78 13.81 899,204 -0.13(-0.96%)
Aug 05, 2020 13.87 14.00 13.74 13.95 1,360,480 +0.24(+1.78%)
Aug 04, 2020 13.65 13.79 13.58 13.70 1,234,369 -0.03(-0.24%)
Aug 03, 2020 13.68 13.88 13.54 13.74 2,268,826 +0.12(+0.86%)
Jul 31, 2020 13.69 13.80 13.45 13.62 2,414,626 -0.08(-0.55%)
Jul 30, 2020 13.74 13.81 13.52 13.69 1,179,529 -0.41(-2.92%)
Jul 29, 2020 13.78 14.15 13.74 14.11 1,676,859 +0.27(+1.94%)
Jul 28, 2020 14.04 14.22 13.83 13.84 1,505,938 -0.27(-1.91%)
Jul 27, 2020 14.03 14.16 13.81 14.11 1,702,874 -0.03(-0.24%)
Jul 24, 2020 14.51 14.58 14.08 14.14 1,318,183 -0.33(-2.27%)
Jul 23, 2020 14.39 14.63 14.33 14.47 1,319,371 +0.02(+0.12%)
Jul 22, 2020 14.32 14.62 14.29 14.45 1,611,471 +0.03(+0.23%)
Jul 21, 2020 14.16 14.61 14.16 14.42 1,692,613 +0.25(+1.78%)
Jul 20, 2020 14.21 14.30 14.01 14.16 1,847,276 -0.15(-1.06%)
Jul 17, 2020 14.43 14.54 14.29 14.32 1,615,580 -0.19(-1.33%)
Jul 16, 2020 14.48 14.85 14.37 14.51 1,663,282 +0.03(+0.23%)
Jul 15, 2020 14.24 14.54 14.06 14.48 3,116,298 +0.61(+4.43%)
Jul 14, 2020 13.69 13.89 13.54 13.86 3,196,510 +0.18(+1.35%)
Jul 13, 2020 13.63 14.01 13.50 13.68 3,380,768 +0.22(+1.62%)
Jul 10, 2020 12.74 13.47 12.70 13.46 3,268,870 +0.75(+5.89%)
Jul 09, 2020 12.97 12.98 12.50 12.71 3,066,782 -0.34(-2.64%)
Jul 08, 2020 12.85 13.14 12.81 13.05 1,969,315 +0.14(+1.11%)
Jul 07, 2020 13.11 13.30 12.87 12.91 2,481,621 -0.40(-3.03%)
Jul 06, 2020 13.45 13.56 13.18 13.32 2,718,545 +0.23(+1.73%)
Jul 02, 2020 13.07 13.24 12.97 13.09 3,655,962 +0.38(+2.98%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.