Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Sifco Industries (NY: SIF )

3.290 +0.010 (+0.30%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 4, 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 (%)
Oct 31, 2008 5.720 5.920 5.570 5.800 21,499 +0.05(+0.87%)
Oct 30, 2008 5.580 5.750 5.580 5.750 3,290 +0.08(+1.41%)
Oct 29, 2008 5.650 5.980 5.550 5.670 13,275 -0.01(-0.18%)
Oct 28, 2008 6.050 6.200 5.500 5.680 19,874 -0.42(-6.89%)
Oct 27, 2008 6.250 6.290 6.050 6.100 4,805 -0.23(-3.63%)
Oct 24, 2008 5.670 6.380 5.650 6.330 21,363 +0.34(+5.68%)
Oct 23, 2008 7.000 7.000 5.600 5.990 7,880 -1.01(-14.43%)
Oct 22, 2008 7.300 7.430 6.990 7.000 8,875 -0.20(-2.78%)
Oct 21, 2008 6.500 7.260 6.500 7.200 5,516 +0.70(+10.77%)
Oct 20, 2008 6.500 6.800 6.500 6.500 11,559 -0.25(-3.70%)
Oct 17, 2008 6.390 7.390 6.150 6.750 20,282 +0.47(+7.57%)
Oct 16, 2008 6.190 6.350 6.190 6.275 9,259 +0.28(+4.58%)
Oct 15, 2008 6.010 6.090 5.800 6.000 24,605 -0.01(-0.17%)
Oct 14, 2008 6.250 6.580 6.010 6.010 10,609 +0.01(+0.17%)
Oct 13, 2008 6.000 6.150 5.800 6.000 8,565 +0.00(+0.00%)
Oct 10, 2008 6.180 6.500 5.340 6.000 23,488 -0.44(-6.83%)
Oct 09, 2008 6.400 6.440 6.400 6.440 7,650 -0.01(-0.16%)
Oct 08, 2008 6.800 6.800 5.920 6.450 11,536 -0.22(-3.30%)
Oct 07, 2008 7.230 7.520 6.350 6.670 14,288 -0.28(-4.03%)
Oct 06, 2008 7.650 7.745 6.750 6.950 49,754 -0.70(-9.15%)
Oct 03, 2008 7.700 7.700 7.650 7.650 0 -0.20(-2.55%)
Oct 02, 2008 8.150 8.450 7.700 7.850 6,535 +0.14(+1.82%)
Oct 01, 2008 7.800 7.950 7.650 7.710 2,320 -0.32(-3.93%)
Sep 30, 2008 7.700 8.025 7.650 8.025 5,500 +0.26(+3.28%)
Sep 29, 2008 8.400 8.510 7.506 7.770 43,770 -0.73(-8.59%)
Sep 26, 2008 8.450 8.500 8.370 8.500 0 +0.00(+0.00%)
Sep 25, 2008 8.650 8.650 8.500 8.500 8,744 -0.10(-1.16%)
Sep 24, 2008 8.460 8.650 8.460 8.600 11,210 +0.05(+0.58%)
Sep 23, 2008 8.780 8.900 8.550 8.550 11,600 +0.00(+0.00%)
Sep 22, 2008 8.550 8.620 8.550 8.550 17,523 -0.06(-0.70%)
Sep 19, 2008 8.700 8.700 8.550 8.610 0 +0.03(+0.35%)
Sep 18, 2008 8.680 8.790 8.500 8.580 12,531 -0.22(-2.50%)
Sep 17, 2008 8.559 9.200 8.550 8.800 4,850 +0.12(+1.38%)
Sep 16, 2008 8.500 8.700 8.500 8.680 3,414 +0.13(+1.58%)
Sep 15, 2008 8.510 8.658 8.510 8.545 3,540 -0.26(-2.90%)
Sep 12, 2008 8.950 9.000 8.800 8.800 8,755 -0.30(-3.30%)
Sep 11, 2008 8.960 9.100 8.850 9.100 3,350 +0.28(+3.17%)
Sep 10, 2008 9.310 9.350 8.750 8.820 17,502 -0.48(-5.16%)
Sep 09, 2008 10.05 10.05 9.150 9.300 11,825 -0.79(-7.83%)
Sep 08, 2008 10.04 10.19 10.00 10.09 3,245 -0.02(-0.20%)
Sep 05, 2008 10.05 10.24 10.00 10.11 0 -0.14(-1.37%)
Sep 04, 2008 10.45 10.55 10.10 10.25 10,808 -0.15(-1.44%)
Sep 03, 2008 10.40 10.40 10.25 10.40 2,750 +0.13(+1.27%)
Sep 02, 2008 10.18 10.42 10.18 10.27 9,349 -0.01(-0.06%)
Aug 29, 2008 10.15 10.28 10.14 10.28 0 +0.10(+0.94%)
Aug 28, 2008 9.980 10.22 9.980 10.18 25,494 +0.19(+1.90%)
Aug 27, 2008 9.980 9.990 9.890 9.990 2,258 -0.01(-0.10%)
Aug 26, 2008 9.800 10.20 9.719 10.00 9,181 +0.22(+2.25%)
Aug 25, 2008 9.950 10.05 9.540 9.780 15,683 -0.42(-4.12%)
Aug 22, 2008 9.700 10.20 9.700 10.20 0 +0.33(+3.34%)
Aug 21, 2008 10.00 10.02 9.550 9.870 5,790 -0.30(-2.93%)
Aug 20, 2008 10.22 10.22 9.800 10.17 5,342 -0.05(-0.51%)
Aug 19, 2008 10.21 10.22 10.14 10.22 5,464 -0.00(-0.00%)
Aug 18, 2008 10.30 10.34 10.15 10.22 8,930 -0.07(-0.68%)
Aug 15, 2008 9.700 10.30 9.700 10.29 0 +0.31(+3.11%)
Aug 14, 2008 9.650 10.04 9.550 9.980 4,200 +0.10(+1.01%)
Aug 13, 2008 9.420 10.10 9.420 9.880 16,216 +0.46(+4.88%)
Aug 12, 2008 9.340 9.550 9.120 9.420 15,765 +0.12(+1.29%)
Aug 11, 2008 10.31 10.95 9.250 9.300 72,141 +0.28(+3.10%)
Aug 08, 2008 8.930 9.020 8.800 9.020 6,800 +0.03(+0.33%)
Aug 07, 2008 9.120 9.120 8.900 8.990 3,904 -0.12(-1.32%)
Aug 06, 2008 9.020 9.150 9.020 9.110 7,200 +0.06(+0.66%)
Aug 05, 2008 8.940 9.080 8.900 9.050 15,150 +0.14(+1.57%)
Aug 04, 2008 8.740 9.130 8.660 8.910 9,210 +0.28(+3.24%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.