Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sifco Industries (NY: SIF )

3.120 -0.030 (-0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 3.520 3.650 3.520 3.650 2,500 +0.08(+2.24%)
Jun 29, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 28, 2005 3.570 3.570 3.570 3.570 200 +0.03(+0.85%)
Jun 27, 2005 3.750 3.750 3.410 3.540 12,200 -0.35(-9.00%)
Jun 24, 2005 3.980 3.980 3.890 3.890 1,500 -0.09(-2.26%)
Jun 23, 2005 3.800 3.980 3.800 3.980 2,000 +0.33(+9.04%)
Jun 22, 2005 3.690 3.700 3.650 3.650 900 +0.00(+0.00%)
Jun 21, 2005 3.650 3.700 3.650 3.650 1,800 -0.10(-2.67%)
Jun 20, 2005 3.790 3.790 3.750 3.750 500 +0.00(+0.00%)
Jun 17, 2005 3.700 3.800 3.700 3.750 8,500 +0.06(+1.63%)
Jun 16, 2005 3.570 3.690 3.540 3.690 4,300 +0.21(+6.03%)
Jun 15, 2005 3.510 3.560 3.480 3.480 900 -0.03(-0.85%)
Jun 14, 2005 3.480 3.600 3.440 3.510 14,000 +0.08(+2.33%)
Jun 13, 2005 3.430 3.430 3.430 3.430 0 +0.00(+0.00%)
Jun 10, 2005 3.430 3.430 3.430 3.430 100 -0.01(-0.29%)
Jun 09, 2005 3.440 3.440 3.440 3.440 500 +0.04(+1.18%)
Jun 08, 2005 3.400 3.400 3.400 3.400 200 -0.09(-2.58%)
Jun 07, 2005 3.360 3.490 3.360 3.490 900 -0.08(-2.24%)
Jun 06, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Jun 03, 2005 3.500 3.570 3.450 3.570 700 +0.13(+3.82%)
Jun 02, 2005 3.438 3.438 3.438 3.438 0 +0.00(+0.00%)
Jun 01, 2005 3.200 3.438 3.200 3.438 2,100 +0.13(+3.88%)
May 31, 2005 3.440 3.440 3.310 3.310 2,700 -0.01(-0.30%)
May 27, 2005 3.250 3.400 3.250 3.320 4,000 -0.03(-0.90%)
May 26, 2005 3.660 3.660 3.330 3.350 3,000 -0.36(-9.70%)
May 25, 2005 3.710 3.710 3.710 3.710 0 +0.00(+0.00%)
May 24, 2005 4.100 4.110 3.710 3.710 4,200 -0.40(-9.73%)
May 23, 2005 4.210 4.210 4.110 4.110 5,300 -0.19(-4.42%)
May 20, 2005 4.140 4.300 4.010 4.300 2,700 +0.10(+2.38%)
May 19, 2005 4.200 4.200 4.200 4.200 200 -0.10(-2.33%)
May 17, 2005 3.900 4.300 3.900 4.300 6,100 +0.44(+11.40%)
May 16, 2005 3.520 3.900 3.520 3.860 4,700 +0.26(+7.22%)
May 13, 2005 3.520 3.600 3.500 3.600 1,700 -0.05(-1.37%)
May 12, 2005 3.500 3.650 3.500 3.650 3,600 +0.06(+1.67%)
May 11, 2005 3.500 3.700 3.500 3.590 4,900 +0.08(+2.28%)
May 10, 2005 3.500 3.510 3.500 3.510 6,500 -0.04(-1.13%)
May 09, 2005 3.500 3.650 3.500 3.550 4,200 -0.18(-4.83%)
May 06, 2005 3.600 3.730 3.600 3.730 1,900 +0.14(+3.90%)
May 05, 2005 3.600 3.750 3.580 3.590 8,900 +0.07(+1.99%)
May 04, 2005 3.500 3.530 3.500 3.520 2,100 +0.04(+1.15%)
May 03, 2005 3.480 3.480 3.480 3.480 500 -0.02(-0.57%)
May 02, 2005 3.800 3.800 3.500 3.500 3,300 -0.32(-8.38%)
Apr 29, 2005 4.100 4.100 3.710 3.820 11,600 -0.28(-6.83%)
Apr 28, 2005 4.200 4.200 4.100 4.100 1,300 -0.15(-3.53%)
Apr 27, 2005 4.250 4.250 4.250 4.250 1,000 -0.05(-1.16%)
Apr 26, 2005 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 25, 2005 4.360 4.500 4.300 4.300 2,500 -0.05(-1.15%)
Apr 22, 2005 4.350 4.350 4.350 4.350 1,700 -0.15(-3.33%)
Apr 21, 2005 4.350 4.500 4.210 4.500 4,500 +0.09(+2.04%)
Apr 20, 2005 4.450 4.450 4.400 4.410 3,900 +0.08(+1.85%)
Apr 19, 2005 4.250 4.360 4.250 4.330 1,800 +0.09(+2.12%)
Apr 18, 2005 4.240 4.240 4.240 4.240 100 +0.02(+0.47%)
Apr 15, 2005 4.260 4.260 4.210 4.220 2,400 -0.04(-0.94%)
Apr 14, 2005 4.260 4.290 4.250 4.260 1,900 -0.01(-0.23%)
Apr 13, 2005 4.270 4.270 4.270 4.270 0 +0.00(+0.00%)
Apr 12, 2005 4.360 4.370 4.250 4.270 2,900 -0.19(-4.26%)
Apr 11, 2005 4.460 4.460 4.460 4.460 0 +0.00(+0.00%)
Apr 08, 2005 4.320 4.570 4.320 4.460 9,000 +0.16(+3.72%)
Apr 07, 2005 4.210 4.300 4.210 4.300 2,600 +0.00(+0.00%)
Apr 06, 2005 4.150 4.300 4.150 4.300 300 +0.18(+4.37%)
Apr 05, 2005 4.050 4.150 4.050 4.120 3,200 +0.07(+1.73%)
Apr 04, 2005 4.300 4.300 4.010 4.050 6,600 -0.34(-7.74%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.