Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Siebert Fin Cp (NQ: SIEB )

2.300 -0.040 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2024 1.710 1.710 1.670 1.670 5,612 -0.08(-4.57%)
Jan 30, 2024 1.620 1.766 1.620 1.750 1,503 -0.09(-4.83%)
Jan 29, 2024 1.840 1.840 1.750 1.839 6,121 +0.03(+1.59%)
Jan 26, 2024 1.761 1.824 1.760 1.810 9,324 +0.05(+2.84%)
Jan 25, 2024 1.670 1.807 1.670 1.760 4,721 +0.03(+1.74%)
Jan 24, 2024 1.730 1.800 1.590 1.730 30,225 +0.00(+0.00%)
Jan 23, 2024 1.750 1.750 1.730 1.730 21,948 -0.05(-2.81%)
Jan 22, 2024 1.740 1.830 1.740 1.780 4,980 -0.05(-2.73%)
Jan 19, 2024 1.850 1.850 1.720 1.830 19,536 +0.13(+7.56%)
Jan 18, 2024 1.700 1.763 1.700 1.701 11,189 -0.05(-2.78%)
Jan 17, 2024 1.700 1.750 1.700 1.750 4,118 +0.00(+0.00%)
Jan 16, 2024 1.750 1.800 1.730 1.750 14,824 -0.10(-5.28%)
Jan 12, 2024 1.810 1.860 1.760 1.848 5,742 +0.07(+3.80%)
Jan 11, 2024 1.820 1.835 1.780 1.780 3,603 -0.03(-1.66%)
Jan 10, 2024 1.860 1.865 1.810 1.810 2,179 -0.06(-3.21%)
Jan 09, 2024 1.820 1.880 1.820 1.870 1,714 -0.01(-0.53%)
Jan 08, 2024 1.870 1.920 1.870 1.880 3,751 +0.04(+2.17%)
Jan 05, 2024 1.750 1.930 1.750 1.840 43,324 +0.14(+8.24%)
Jan 04, 2024 1.570 1.811 1.570 1.700 43,139 +0.08(+4.94%)
Jan 03, 2024 1.610 1.660 1.610 1.620 1,618 -0.04(-2.41%)
Jan 02, 2024 1.630 1.670 1.630 1.660 2,491 -0.02(-1.19%)
Dec 29, 2023 1.645 1.700 1.570 1.680 27,694 +0.01(+0.64%)
Dec 28, 2023 1.690 1.730 1.669 1.669 7,230 -0.07(-4.06%)
Dec 27, 2023 1.740 1.740 1.680 1.740 4,177 +0.00(+0.00%)
Dec 26, 2023 1.710 1.740 1.653 1.740 18,520 +0.01(+0.58%)
Dec 22, 2023 1.860 1.860 1.720 1.730 8,550 -0.01(-0.70%)
Dec 21, 2023 1.810 1.847 1.702 1.742 15,482 +0.01(+0.71%)
Dec 20, 2023 1.990 1.990 1.460 1.730 88,502 -0.03(-1.70%)
Dec 19, 2023 1.970 1.970 1.760 1.760 16,562 +0.02(+1.15%)
Dec 18, 2023 1.830 1.830 1.740 1.740 7,444 -0.06(-3.33%)
Dec 15, 2023 1.800 1.900 1.800 1.800 13,203 -0.02(-1.10%)
Dec 14, 2023 1.910 1.910 1.814 1.820 14,111 +0.02(+1.11%)
Dec 13, 2023 1.840 1.850 1.800 1.800 23,462 +0.04(+2.27%)
Dec 12, 2023 1.700 1.810 1.700 1.760 27,330 +0.06(+3.53%)
Dec 11, 2023 1.730 1.740 1.700 1.700 3,055 -0.01(-0.53%)
Dec 08, 2023 1.711 1.790 1.700 1.709 24,203 +0.01(+0.53%)
Dec 07, 2023 1.730 1.800 1.630 1.700 14,990 -0.03(-1.73%)
Dec 06, 2023 1.780 1.790 1.730 1.730 8,617 -0.11(-5.97%)
Dec 05, 2023 1.830 1.870 1.713 1.840 8,035 +0.01(+0.54%)
Dec 04, 2023 1.890 1.890 1.810 1.830 7,035 -0.07(-3.68%)
Dec 01, 2023 1.820 1.900 1.820 1.900 4,347 +0.02(+1.06%)
Nov 30, 2023 1.880 1.900 1.875 1.880 5,041 -0.01(-0.53%)
Nov 29, 2023 1.910 1.910 1.890 1.890 4,329 -0.04(-2.18%)
Nov 28, 2023 1.900 1.940 1.900 1.932 8,931 +0.04(+2.23%)
Nov 27, 2023 1.960 1.960 1.890 1.890 7,464 -0.06(-3.08%)
Nov 24, 2023 1.910 1.960 1.900 1.950 11,076 +0.04(+2.36%)
Nov 22, 2023 1.940 1.940 1.905 1.905 2,224 +0.01(+0.26%)
Nov 21, 2023 1.920 1.990 1.900 1.900 14,746 -0.01(-0.52%)
Nov 20, 2023 1.830 1.910 1.830 1.910 24,362 +0.09(+4.95%)
Nov 17, 2023 1.810 1.820 1.800 1.820 28,702 +0.02(+0.83%)
Nov 16, 2023 1.820 1.821 1.800 1.805 11,444 -0.02(-1.36%)
Nov 15, 2023 1.770 1.830 1.770 1.830 10,209 +0.03(+1.66%)
Nov 14, 2023 1.820 1.830 1.800 1.800 20,404 -0.02(-1.10%)
Nov 13, 2023 1.750 1.830 1.750 1.820 16,367 +0.11(+6.43%)
Nov 10, 2023 1.750 1.767 1.690 1.710 11,275 -0.12(-6.56%)
Nov 09, 2023 1.800 1.830 1.800 1.830 6,436 +0.08(+4.57%)
Nov 08, 2023 1.830 1.830 1.680 1.750 1,919 +0.00(+0.00%)
Nov 07, 2023 1.730 1.780 1.680 1.750 10,145 -0.03(-1.69%)
Nov 06, 2023 1.700 1.850 1.700 1.780 30,567 +0.08(+4.71%)
Nov 03, 2023 1.560 1.705 1.540 1.700 38,330 +0.17(+11.11%)
Nov 02, 2023 1.510 1.540 1.500 1.530 8,283 +0.02(+0.99%)
Nov 01, 2023 1.500 1.520 1.500 1.515 4,719 +0.00(+0.33%)
Oct 31, 2023 1.530 1.540 1.500 1.510 5,027 -0.03(-1.95%)
Oct 30, 2023 1.520 1.540 1.520 1.540 7,676 +0.01(+0.33%)
Oct 27, 2023 1.510 1.565 1.510 1.535 2,403 -0.02(-0.97%)
Oct 26, 2023 1.540 1.570 1.530 1.550 12,108 -0.01(-0.64%)
Oct 25, 2023 1.570 1.580 1.550 1.560 3,611 -0.01(-0.64%)
Oct 24, 2023 1.600 1.610 1.566 1.570 9,987 -0.06(-3.39%)
Oct 23, 2023 1.680 1.680 1.625 1.625 4,903 -0.05(-2.98%)
Oct 20, 2023 1.670 1.700 1.660 1.675 7,071 +0.01(+0.30%)
Oct 19, 2023 1.650 1.750 1.650 1.670 1,827 -0.09(-5.11%)
Oct 18, 2023 1.665 1.760 1.665 1.760 2,424 +0.07(+4.14%)
Oct 17, 2023 1.715 1.770 1.685 1.690 19,599 +0.04(+2.42%)
Oct 16, 2023 1.650 1.710 1.650 1.650 20,881 -0.06(-3.51%)
Oct 13, 2023 1.690 1.710 1.640 1.710 19,674 +0.06(+3.64%)
Oct 12, 2023 1.820 1.820 1.650 1.650 11,941 -0.17(-9.34%)
Oct 11, 2023 1.861 1.861 1.815 1.820 9,115 -0.04(-2.10%)
Oct 10, 2023 1.865 1.940 1.840 1.859 8,450 -0.06(-3.17%)
Oct 09, 2023 1.860 1.920 1.860 1.920 5,552 -0.01(-0.52%)
Oct 06, 2023 1.900 1.930 1.861 1.930 4,413 +0.01(+0.52%)
Oct 05, 2023 1.870 1.990 1.870 1.920 8,591 +0.03(+1.59%)
Oct 04, 2023 1.920 1.920 1.890 1.890 2,527 +0.00(+0.00%)
Oct 03, 2023 1.930 1.930 1.890 1.890 4,884 -0.08(-4.06%)
Oct 02, 2023 1.960 1.970 1.960 1.970 4,413 +0.02(+1.03%)
Sep 29, 2023 2.000 2.010 1.950 1.950 8,067 -0.08(-3.94%)
Sep 28, 2023 2.050 2.090 1.970 2.030 6,481 -0.02(-0.98%)
Sep 27, 2023 2.060 2.090 2.050 2.050 3,582 -0.03(-1.44%)
Sep 26, 2023 2.170 2.170 2.070 2.080 2,138 -0.02(-0.95%)
Sep 25, 2023 2.165 2.110 2.090 2.100 5,048 -0.07(-3.23%)
Sep 22, 2023 2.090 2.170 2.081 2.170 5,063 +0.04(+1.88%)
Sep 21, 2023 2.080 2.130 2.070 2.130 3,844 -0.02(-0.93%)
Sep 20, 2023 2.220 2.230 2.150 2.150 4,171 -0.07(-3.15%)
Sep 19, 2023 2.070 2.220 2.061 2.220 6,533 +0.09(+4.23%)
Sep 18, 2023 2.170 2.230 2.110 2.130 17,192 -0.12(-5.33%)
Sep 15, 2023 2.160 2.250 2.080 2.250 35,690 +0.06(+2.74%)
Sep 14, 2023 2.170 2.200 2.070 2.190 6,535 +0.02(+0.92%)
Sep 13, 2023 2.090 2.170 1.970 2.170 24,141 +0.13(+6.37%)
Sep 12, 2023 2.040 2.090 2.040 2.040 8,690 +0.01(+0.49%)
Sep 11, 2023 2.110 2.150 2.020 2.030 11,371 -0.04(-1.85%)
Sep 08, 2023 2.180 2.180 1.950 2.068 18,693 -0.02(-1.04%)
Sep 07, 2023 2.100 2.190 2.035 2.090 10,005 -0.02(-0.95%)
Sep 06, 2023 2.170 2.170 2.020 2.110 4,120 +0.02(+0.96%)
Sep 05, 2023 2.040 2.160 2.000 2.090 11,506 -0.04(-1.88%)
Sep 01, 2023 2.140 2.190 2.100 2.130 9,212 +0.03(+1.43%)
Aug 31, 2023 2.090 2.170 2.080 2.100 6,305 +0.01(+0.48%)
Aug 30, 2023 2.050 2.190 2.050 2.090 14,083 +0.00(+0.00%)
Aug 29, 2023 2.160 2.160 2.090 2.090 6,643 -0.04(-1.88%)
Aug 28, 2023 2.110 2.176 2.101 2.130 13,679 -0.04(-1.84%)
Aug 25, 2023 2.180 2.190 2.079 2.170 3,510 +0.04(+1.88%)
Aug 24, 2023 2.200 2.240 2.090 2.130 21,442 +0.01(+0.47%)
Aug 23, 2023 2.263 2.263 2.120 2.120 1,702 +0.02(+0.95%)
Aug 22, 2023 2.070 2.130 2.060 2.100 5,637 +0.01(+0.48%)
Aug 21, 2023 1.960 2.270 1.960 2.090 49,246 +0.07(+3.47%)
Aug 18, 2023 2.020 2.050 1.920 2.020 10,933 -0.03(-1.46%)
Aug 17, 2023 1.980 2.100 1.980 2.050 12,748 +0.01(+0.49%)
Aug 16, 2023 2.110 2.220 2.000 2.040 17,907 -0.11(-5.22%)
Aug 15, 2023 2.310 2.310 2.152 2.152 8,167 -0.12(-5.19%)
Aug 14, 2023 2.300 2.310 2.190 2.270 16,999 -0.04(-1.73%)
Aug 11, 2023 2.210 2.320 2.210 2.310 12,266 +0.03(+1.32%)
Aug 10, 2023 2.300 2.300 2.220 2.280 11,903 -0.02(-0.87%)
Aug 09, 2023 2.310 2.320 2.270 2.300 4,785 +0.05(+2.22%)
Aug 08, 2023 2.280 2.310 2.220 2.250 16,570 -0.01(-0.44%)
Aug 07, 2023 2.270 2.515 2.220 2.260 82,974 +0.08(+3.67%)
Aug 04, 2023 2.014 2.190 2.014 2.180 11,625 +0.06(+2.83%)
Aug 03, 2023 2.210 2.210 2.110 2.120 18,423 -0.03(-1.62%)
Aug 02, 2023 2.140 2.230 2.100 2.155 10,332 -0.07(-2.93%)
Aug 01, 2023 2.231 2.231 2.040 2.220 39,162 +0.04(+1.83%)
Jul 31, 2023 2.230 2.290 2.180 2.180 39,619 -0.11(-4.80%)
Jul 28, 2023 2.470 2.470 2.240 2.290 27,216 -0.09(-3.78%)
Jul 27, 2023 2.370 2.470 2.370 2.380 6,579 -0.07(-2.86%)
Jul 26, 2023 2.320 2.470 2.320 2.450 8,474 +0.07(+2.94%)
Jul 25, 2023 2.390 2.400 2.360 2.380 17,195 -0.05(-2.06%)
Jul 24, 2023 2.430 2.430 2.370 2.430 8,489 +0.00(+0.00%)
Jul 21, 2023 2.470 2.510 2.380 2.430 12,042 -0.02(-0.82%)
Jul 20, 2023 2.370 2.480 2.330 2.450 23,234 +0.02(+0.82%)
Jul 19, 2023 2.410 2.440 2.350 2.430 13,312 +0.01(+0.41%)
Jul 18, 2023 2.410 2.420 2.350 2.420 15,444 +0.04(+1.89%)
Jul 17, 2023 2.410 2.410 2.337 2.375 46,068 +0.02(+1.06%)
Jul 14, 2023 2.480 2.480 2.350 2.350 24,608 -0.13(-5.43%)
Jul 13, 2023 2.510 2.520 2.450 2.485 20,892 -0.02(-1.00%)
Jul 12, 2023 2.580 2.590 2.470 2.510 18,911 -0.08(-3.09%)
Jul 11, 2023 2.510 2.620 2.434 2.590 9,781 +0.08(+3.19%)
Jul 10, 2023 2.410 2.620 2.410 2.510 29,634 +0.07(+2.87%)
Jul 07, 2023 2.397 2.505 2.397 2.440 11,518 -0.01(-0.41%)
Jul 06, 2023 2.360 2.470 2.360 2.450 9,632 +0.04(+1.66%)
Jul 05, 2023 2.500 2.510 2.370 2.410 12,060 -0.10(-3.98%)
Jul 03, 2023 2.450 2.540 2.430 2.510 17,682 +0.03(+1.21%)
Jun 30, 2023 2.480 2.480 2.400 2.480 12,295 +0.01(+0.40%)
Jun 29, 2023 2.420 2.480 2.410 2.470 9,045 +0.06(+2.49%)
Jun 28, 2023 2.290 2.490 2.290 2.410 16,790 +0.10(+4.33%)
Jun 27, 2023 2.450 2.490 2.290 2.310 69,752 -0.15(-6.10%)
Jun 26, 2023 2.500 2.500 2.420 2.460 6,604 -0.04(-1.60%)
Jun 23, 2023 2.350 2.510 2.350 2.500 32,954 +0.06(+2.46%)
Jun 22, 2023 2.390 2.440 2.360 2.440 11,857 +0.01(+0.41%)
Jun 21, 2023 2.430 2.470 2.340 2.430 17,133 +0.00(+0.00%)
Jun 20, 2023 2.590 2.590 2.320 2.430 48,447 -0.16(-6.18%)
Jun 16, 2023 2.550 2.590 2.510 2.590 10,290 +0.00(+0.00%)
Jun 15, 2023 2.500 2.620 2.500 2.590 15,590 +0.37(+16.67%)
May 08, 2023 2.190 2.300 2.180 2.220 100,017 -0.04(-1.77%)
May 05, 2023 2.200 2.290 2.200 2.260 135,327 +0.14(+6.60%)
May 04, 2023 2.160 2.199 2.000 2.120 160,960 -0.11(-4.93%)
May 03, 2023 2.200 2.290 2.150 2.230 153,405 -0.05(-2.19%)
May 02, 2023 2.150 2.350 2.150 2.280 253,485 -0.01(-0.44%)
May 01, 2023 2.150 2.380 2.120 2.290 672,871 -0.26(-10.20%)
Apr 28, 2023 2.680 3.050 2.390 2.550 12,599,489 +0.56(+28.14%)
Apr 27, 2023 1.970 2.020 1.910 1.990 264,324 +0.18(+9.94%)
Apr 26, 2023 1.940 1.940 1.810 1.810 31,913 -0.12(-6.22%)
Apr 25, 2023 1.930 1.930 1.920 1.930 1,492 +0.01(+0.52%)
Apr 24, 2023 1.950 1.980 1.920 1.920 8,154 -0.06(-2.78%)
Apr 21, 2023 1.970 1.990 1.970 1.975 8,734 +0.01(+0.25%)
Apr 20, 2023 1.956 1.981 1.956 1.970 5,179 +0.03(+1.55%)
Apr 19, 2023 1.900 1.990 1.900 1.940 14,802 +0.01(+0.78%)
Apr 18, 2023 1.950 1.950 1.890 1.925 9,467 +0.04(+1.85%)
Apr 17, 2023 1.880 1.920 1.860 1.890 11,252 -0.01(-0.53%)
Apr 14, 2023 1.860 1.905 1.860 1.900 3,921 +0.04(+2.15%)
Apr 13, 2023 1.880 1.930 1.852 1.860 6,381 -0.05(-2.62%)
Apr 12, 2023 1.910 1.920 1.909 1.910 6,364 +0.01(+0.79%)
Apr 11, 2023 1.880 1.920 1.860 1.895 21,289 +0.03(+1.88%)
Apr 10, 2023 1.850 1.950 1.849 1.860 13,337 +0.01(+0.54%)
Apr 06, 2023 1.710 1.850 1.710 1.850 6,053 +0.11(+6.32%)
Apr 05, 2023 1.710 1.750 1.710 1.740 13,545 +0.01(+0.58%)
Apr 04, 2023 1.810 1.810 1.695 1.730 13,010 -0.08(-4.42%)
Apr 03, 2023 1.950 1.950 1.810 1.810 14,502 -0.10(-5.24%)
Mar 31, 2023 1.874 1.915 1.820 1.910 18,870 +0.06(+3.24%)
Mar 30, 2023 1.900 1.900 1.820 1.850 48,032 -0.07(-3.65%)
Mar 29, 2023 1.900 1.950 1.900 1.920 31,398 +0.02(+1.05%)
Mar 28, 2023 1.790 1.920 1.790 1.900 15,767 +0.10(+5.56%)
Mar 27, 2023 1.747 1.820 1.710 1.800 14,045 +0.06(+3.45%)
Mar 24, 2023 1.720 1.780 1.720 1.740 5,059 -0.01(-0.57%)
Mar 23, 2023 1.680 1.765 1.632 1.750 32,482 +0.14(+8.63%)
Mar 22, 2023 1.640 1.680 1.611 1.611 29,253 +0.07(+4.61%)
Mar 21, 2023 1.540 1.590 1.500 1.540 8,220 +0.00(+0.00%)
Mar 20, 2023 1.620 1.630 1.540 1.540 9,931 +0.03(+1.99%)
Mar 17, 2023 1.630 1.680 1.510 1.510 63,398 -0.12(-7.36%)
Mar 16, 2023 1.640 1.640 1.595 1.630 6,527 +0.00(+0.00%)
Mar 15, 2023 1.550 1.647 1.490 1.630 31,052 +0.12(+7.95%)
Mar 14, 2023 1.430 1.560 1.430 1.510 32,321 +0.07(+4.86%)
Mar 13, 2023 1.600 1.642 1.413 1.440 78,041 -0.17(-10.56%)
Mar 10, 2023 1.740 1.740 1.610 1.610 11,993 -0.16(-9.04%)
Mar 09, 2023 1.900 1.900 1.760 1.770 17,214 -0.15(-7.81%)
Mar 08, 2023 1.920 1.940 1.920 1.920 3,674 +0.00(+0.00%)
Mar 07, 2023 1.960 1.970 1.900 1.920 13,745 -0.05(-2.54%)
Mar 06, 2023 2.006 2.020 1.970 1.970 13,261 -0.03(-1.50%)
Mar 03, 2023 2.000 2.050 2.000 2.000 12,277 +0.02(+1.01%)
Mar 02, 2023 1.990 2.000 1.980 1.980 18,932 +0.02(+1.02%)
Mar 01, 2023 1.950 1.990 1.902 1.960 21,360 +0.04(+1.93%)
Feb 28, 2023 1.900 1.936 1.860 1.923 28,427 +0.03(+1.74%)
Feb 27, 2023 1.830 1.890 1.830 1.890 4,970 +0.04(+2.16%)
Feb 24, 2023 1.860 1.860 1.810 1.850 1,718 +0.00(+0.00%)
Feb 23, 2023 1.840 1.880 1.840 1.850 4,180 +0.00(+0.00%)
Feb 22, 2023 1.834 1.850 1.834 1.850 6,858 +0.02(+1.09%)
Feb 21, 2023 1.778 1.830 1.770 1.830 12,567 +0.04(+2.23%)
Feb 17, 2023 1.760 1.820 1.760 1.790 6,251 +0.02(+1.13%)
Feb 16, 2023 1.766 1.830 1.766 1.770 3,168 +0.00(+0.00%)
Feb 15, 2023 1.769 1.770 1.748 1.770 2,344 -0.02(-1.12%)
Feb 14, 2023 1.740 1.790 1.735 1.790 18,058 +0.06(+3.47%)
Feb 13, 2023 1.790 1.790 1.710 1.730 13,951 -0.07(-4.16%)
Feb 10, 2023 1.780 1.830 1.780 1.805 6,227 +0.00(+0.00%)
Feb 09, 2023 1.860 1.920 1.770 1.805 35,722 -0.14(-7.20%)
Feb 08, 2023 2.060 2.060 1.920 1.945 18,536 -0.02(-1.27%)
Feb 07, 2023 1.990 2.000 1.930 1.970 39,828 +0.01(+0.77%)
Feb 06, 2023 2.084 2.140 1.910 1.955 41,707 -0.12(-6.01%)
Feb 03, 2023 2.360 2.360 2.010 2.080 73,603 +0.07(+3.48%)
Feb 02, 2023 2.000 2.070 1.970 2.010 72,905 +0.04(+2.03%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.