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 )

4.554 -0.216 (-4.53%)
Streaming Delayed Price Updated: 10:51 AM 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 (%)
Sep 30, 2010 11.05 11.31 11.05 11.31 4,312 +0.95(+9.20%)
Sep 29, 2010 11.01 11.42 10.36 10.36 21,485 -0.66(-5.97%)
Sep 28, 2010 11.45 11.57 11.01 11.02 6,821 +0.00(+0.00%)
Sep 27, 2010 11.57 11.57 11.01 11.02 3,358 -0.52(-4.54%)
Sep 24, 2010 11.49 11.58 11.43 11.54 2,833 +0.07(+0.65%)
Sep 23, 2010 11.53 11.62 11.38 11.46 1,461 -0.07(-0.57%)
Sep 22, 2010 11.58 11.60 11.53 11.53 944 -0.03(-0.25%)
Sep 21, 2010 11.19 11.56 11.15 11.56 1,888 +0.20(+1.76%)
Sep 20, 2010 11.58 11.58 11.21 11.36 944 -0.17(-1.49%)
Sep 17, 2010 11.53 11.58 11.16 11.53 4,575 +0.75(+6.99%)
Sep 15, 2010 11.12 11.15 10.60 10.78 2,199 -0.30(-2.75%)
Sep 14, 2010 10.58 11.12 10.53 11.08 4,439 +0.28(+2.56%)
Sep 13, 2010 10.43 10.81 10.38 10.81 2,361 +0.33(+3.18%)
Sep 10, 2010 9.691 10.48 9.691 10.47 3,987 +0.78(+8.06%)
Sep 09, 2010 9.691 9.691 9.691 9.691 220 -0.39(-3.88%)
Sep 08, 2010 10.15 10.15 10.08 10.08 419 -0.07(-0.66%)
Sep 07, 2010 9.758 10.16 9.758 10.15 2,916 -0.02(-0.19%)
Sep 03, 2010 10.06 10.17 9.815 10.17 3,221 +0.40(+4.10%)
Sep 02, 2010 9.758 9.767 9.758 9.767 209 +0.00(+0.00%)
Sep 01, 2010 9.425 9.910 9.243 9.767 12,093 +0.24(+2.50%)
Aug 31, 2010 9.424 9.529 9.415 9.529 1,858 -0.02(-0.20%)
Aug 30, 2010 9.348 9.577 9.348 9.548 2,418 +0.16(+1.73%)
Aug 27, 2010 9.386 9.529 9.357 9.386 2,886 -0.14(-1.50%)
Aug 26, 2010 9.529 9.681 9.529 9.529 5,236 -0.17(-1.77%)
Aug 25, 2010 9.386 9.700 9.386 9.700 314 +0.18(+1.90%)
Aug 24, 2010 9.605 9.643 9.338 9.519 14,641 -0.07(-0.70%)
Aug 23, 2010 9.710 9.882 9.586 9.586 1,154 -0.20(-2.04%)
Aug 20, 2010 9.720 9.786 9.720 9.786 1,888 +0.02(+0.20%)
Aug 19, 2010 9.910 9.939 9.767 9.767 3,690 -0.08(-0.77%)
Aug 18, 2010 9.729 10.01 9.672 9.843 6,783 +0.08(+0.78%)
Aug 17, 2010 9.986 10.01 9.767 9.767 5,441 -0.22(-2.19%)
Aug 16, 2010 9.872 10.01 9.815 9.986 8,642 +0.07(+0.67%)
Aug 13, 2010 9.920 9.922 9.672 9.920 4,215 +0.09(+0.87%)
Aug 12, 2010 9.615 9.920 9.615 9.834 6,258 +0.19(+1.98%)
Aug 11, 2010 9.186 9.758 8.976 9.643 8,758 +0.69(+7.66%)
Aug 10, 2010 9.481 9.548 8.957 8.957 37,275 -0.57(-6.00%)
Aug 09, 2010 9.529 9.577 9.519 9.529 23,489 +0.00(+0.00%)
Aug 06, 2010 9.529 9.548 9.424 9.529 31,636 -0.36(-3.66%)
Aug 05, 2010 9.662 9.891 9.624 9.891 3,116 +0.03(+0.29%)
Aug 04, 2010 9.805 9.872 9.805 9.862 5,792 +0.06(+0.58%)
Aug 03, 2010 9.605 9.815 9.319 9.805 5,740 +0.02(+0.19%)
Aug 02, 2010 10.23 10.71 9.767 9.786 13,776 +0.02(+0.20%)
Jul 30, 2010 9.767 10.01 9.767 9.767 1,049 -0.43(-4.21%)
Jul 29, 2010 10.01 10.24 10.01 10.20 2,397 +0.47(+4.80%)
Jul 28, 2010 10.39 10.39 9.729 9.729 7,688 -0.27(-2.67%)
Jul 27, 2010 10.46 10.46 9.996 9.996 6,330 -0.48(-4.55%)
Jul 26, 2010 10.29 10.68 10.29 10.47 2,716 +0.00(+0.00%)
Jul 23, 2010 10.46 10.47 10.43 10.47 2,938 +0.07(+0.64%)
Jul 22, 2010 10.47 10.47 10.33 10.41 9,095 -0.03(-0.27%)
Jul 21, 2010 10.47 10.50 10.31 10.43 25,527 +0.08(+0.74%)
Jul 20, 2010 9.986 10.82 9.986 10.36 4,215 +0.46(+4.62%)
Jul 19, 2010 9.948 9.948 9.481 9.901 954 -0.01(-0.10%)
Jul 16, 2010 9.910 10.26 9.529 9.910 6,391 +0.28(+2.87%)
Jul 15, 2010 9.624 9.637 9.624 9.634 1,574 -0.04(-0.39%)
Jul 14, 2010 9.672 9.996 9.672 9.672 3,118 -0.12(-1.26%)
Jul 13, 2010 9.586 9.948 9.586 9.796 3,777 +0.27(+2.80%)
Jul 12, 2010 9.729 9.795 9.529 9.529 3,463 -0.25(-2.53%)
Jul 09, 2010 9.777 9.777 9.758 9.777 839 +0.10(+1.08%)
Jul 08, 2010 9.710 9.710 9.376 9.672 5,715 +0.08(+0.80%)
Jul 07, 2010 9.596 9.596 9.548 9.595 734 +0.06(+0.59%)
Jul 06, 2010 9.901 9.910 9.538 9.538 4,082 -0.34(-3.47%)
Jul 02, 2010 9.882 9.977 9.843 9.882 5,397 -0.38(-3.71%)
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.