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:

Jefferies Financial Group Inc (NY: JEF )

44.10 -2.03 (-4.40%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 34.98 35.40 34.79 35.18 1,008,527 +0.25(+0.71%)
Nov 29, 2023 34.55 35.14 34.55 34.93 997,871 +0.56(+1.62%)
Nov 28, 2023 34.33 34.43 34.09 34.37 986,974 -0.04(-0.12%)
Nov 27, 2023 34.64 34.64 34.29 34.41 759,988 -0.37(-1.06%)
Nov 24, 2023 34.74 34.96 34.66 34.78 315,418 +0.13(+0.37%)
Nov 22, 2023 34.62 34.77 34.41 34.65 845,151 +0.27(+0.78%)
Nov 21, 2023 34.51 34.64 34.23 34.38 881,235 -0.26(-0.75%)
Nov 20, 2023 34.66 34.91 34.43 34.64 731,550 -0.12(-0.34%)
Nov 17, 2023 34.80 35.04 34.72 34.76 617,970 +0.27(+0.78%)
Nov 16, 2023 34.72 34.93 34.29 34.49 869,096 -0.27(-0.77%)
Nov 15, 2023 34.57 34.96 34.52 34.76 956,679 +0.21(+0.60%)
Nov 14, 2023 34.48 35.10 34.29 34.55 1,107,791 +0.89(+2.65%)
Nov 13, 2023 33.39 33.76 33.24 33.66 838,883 -0.02(-0.06%)
Nov 10, 2023 33.31 33.84 32.92 33.68 1,128,059 +0.59(+1.77%)
Nov 09, 2023 33.97 33.98 33.07 33.09 823,954 -0.35(-1.06%)
Nov 08, 2023 33.66 33.76 33.32 33.45 755,293 -0.27(-0.81%)
Nov 07, 2023 33.30 33.97 33.30 33.72 961,931 +0.22(+0.67%)
Nov 06, 2023 33.70 34.01 33.15 33.50 838,351 -0.51(-1.49%)
Nov 03, 2023 33.35 34.19 33.29 34.00 1,448,349 +1.38(+4.25%)
Nov 02, 2023 32.20 32.66 31.94 32.62 844,810 +0.85(+2.67%)
Nov 01, 2023 31.41 31.79 31.19 31.77 997,003 +0.39(+1.24%)
Oct 31, 2023 31.23 31.44 31.13 31.38 820,692 +0.19(+0.59%)
Oct 30, 2023 31.21 31.44 30.92 31.20 945,560 +0.30(+0.98%)
Oct 27, 2023 31.41 31.41 30.60 30.89 1,392,393 -0.53(-1.68%)
Oct 26, 2023 31.48 31.86 31.34 31.42 1,170,318 +0.07(+0.22%)
Oct 25, 2023 31.60 31.76 31.22 31.35 1,285,695 -0.48(-1.50%)
Oct 24, 2023 31.38 31.84 31.34 31.83 1,916,278 +0.57(+1.81%)
Oct 23, 2023 31.21 31.51 31.00 31.26 1,606,048 -0.20(-0.62%)
Oct 20, 2023 31.29 31.76 30.93 31.46 1,847,407 +0.10(+0.31%)
Oct 19, 2023 31.68 32.17 31.23 31.36 1,869,774 -0.48(-1.50%)
Oct 18, 2023 32.81 32.81 31.71 31.84 1,509,497 -1.49(-4.48%)
Oct 17, 2023 32.73 33.73 32.71 33.33 1,757,557 +0.33(+1.00%)
Oct 16, 2023 32.77 33.47 32.71 33.00 1,539,492 +0.57(+1.74%)
Oct 13, 2023 33.22 33.44 32.37 32.43 1,405,474 -0.68(-2.06%)
Oct 12, 2023 34.18 34.24 33.00 33.12 1,629,086 -0.93(-2.72%)
Oct 11, 2023 34.49 34.70 33.83 34.04 1,415,418 -0.33(-0.96%)
Oct 10, 2023 34.25 34.78 34.25 34.37 1,097,633 +0.04(+0.11%)
Oct 09, 2023 34.46 34.69 34.15 34.34 1,024,337 -0.28(-0.82%)
Oct 06, 2023 34.27 35.12 33.83 34.62 1,479,030 +0.17(+0.48%)
Oct 05, 2023 34.01 34.75 33.84 34.45 1,394,067 +0.30(+0.89%)
Oct 04, 2023 34.19 34.27 33.76 34.15 1,525,531 -0.03(-0.09%)
Oct 03, 2023 34.59 34.80 33.79 34.18 3,055,649 -0.73(-2.10%)
Oct 02, 2023 35.64 35.80 34.80 34.91 2,333,865 -0.81(-2.27%)
Sep 29, 2023 36.23 36.52 35.51 35.72 1,621,070 -0.28(-0.79%)
Sep 28, 2023 34.47 36.25 34.18 36.00 2,842,713 +0.66(+1.88%)
Sep 27, 2023 35.48 35.57 34.97 35.34 2,156,176 -0.01(-0.03%)
Sep 26, 2023 35.91 36.20 35.28 35.35 1,983,733 -0.80(-2.21%)
Sep 25, 2023 36.13 36.26 35.99 36.15 1,330,094 -0.14(-0.38%)
Sep 22, 2023 36.58 36.75 36.12 36.29 1,105,315 -0.27(-0.75%)
Sep 21, 2023 36.80 36.85 36.06 36.56 1,244,164 -0.43(-1.16%)
Sep 20, 2023 37.50 37.78 36.94 36.99 1,431,836 -0.29(-0.78%)
Sep 19, 2023 37.40 37.82 37.16 37.28 1,899,789 -0.09(-0.23%)
Sep 18, 2023 37.65 37.66 37.12 37.37 1,339,955 -0.34(-0.91%)
Sep 15, 2023 37.29 37.80 37.18 37.71 5,687,851 +0.46(+1.23%)
Sep 14, 2023 36.57 37.28 36.57 37.25 1,548,976 +0.97(+2.66%)
Sep 13, 2023 36.30 36.54 36.08 36.29 1,360,369 +0.15(+0.40%)
Sep 12, 2023 35.55 36.34 35.55 36.14 1,107,246 +0.67(+1.90%)
Sep 11, 2023 36.33 36.46 35.40 35.47 1,157,275 -0.65(-1.81%)
Sep 08, 2023 35.67 36.18 35.60 36.12 1,199,452 +0.45(+1.26%)
Sep 07, 2023 35.72 36.25 35.29 35.67 1,586,064 -0.25(-0.71%)
Sep 06, 2023 35.84 36.33 35.47 35.93 1,501,398 +0.42(+1.18%)
Sep 05, 2023 35.46 35.74 35.01 35.51 2,338,949 +0.07(+0.19%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.