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 )

2.220 +0.110 (+5.21%)
Streaming Delayed Price Updated: 4:00 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 (%)
Feb 24, 2012 1.364 1.364 1.364 1.364 1,390 -0.03(-1.86%)
Feb 23, 2012 1.389 1.389 1.389 1.389 115 -0.10(-6.94%)
Feb 22, 2012 1.493 1.493 1.493 1.493 1,434 +0.03(+2.37%)
Feb 21, 2012 1.303 1.458 1.303 1.458 4,200 +0.08(+5.62%)
Feb 17, 2012 1.381 1.381 1.381 1.381 231 +0.04(+3.23%)
Feb 15, 2012 1.346 1.338 1.338 1.338 4,519 +0.00(+0.00%)
Feb 14, 2012 1.338 1.338 1.338 1.338 115 -0.04(-3.20%)
Feb 10, 2012 1.407 1.382 1.382 1.382 347 -0.02(-1.77%)
Feb 09, 2012 1.407 1.407 1.407 1.407 517 +0.00(+0.00%)
Feb 08, 2012 1.407 1.407 1.407 1.407 695 +0.00(+0.00%)
Feb 07, 2012 1.407 1.407 1.407 1.407 347 +0.03(+1.92%)
Feb 02, 2012 1.381 1.380 1.380 1.380 2,549 +0.02(+1.22%)
Feb 01, 2012 1.338 1.364 1.260 1.364 5,156 +0.03(+1.94%)
Jan 31, 2012 1.338 1.338 1.338 1.338 1,796 -0.03(-2.52%)
Jan 25, 2012 1.372 1.372 1.372 1.372 0 +0.16(+13.57%)
Jan 24, 2012 1.208 1.208 1.208 1.208 148 -0.17(-12.28%)
Jan 17, 2012 1.381 1.377 1.377 1.377 115 +0.06(+4.31%)
Jan 13, 2012 1.208 1.320 1.208 1.320 579 +0.10(+8.50%)
Jan 12, 2012 1.217 1.217 1.217 1.217 115 -0.08(-6.06%)
Jan 11, 2012 1.303 1.320 1.295 1.295 3,707 +0.06(+4.97%)
Jan 10, 2012 1.191 1.234 1.191 1.234 1,158 +0.07(+5.93%)
Jan 09, 2012 1.165 1.165 1.165 1.165 993 -0.07(-5.59%)
Dec 30, 2011 1.234 1.234 1.234 1.234 231 +0.01(+0.70%)
Dec 29, 2011 1.191 1.234 1.191 1.225 13,904 -0.02(-1.66%)
Dec 28, 2011 1.200 1.286 1.200 1.246 14,600 -0.04(-3.09%)
Dec 27, 2011 1.201 1.286 1.200 1.286 6,320 +0.02(+1.36%)
Dec 23, 2011 1.243 1.295 1.165 1.269 2,016 +0.10(+8.89%)
Dec 21, 2011 1.165 1.251 1.165 1.165 1,917 +0.00(+0.00%)
Dec 20, 2011 1.156 1.303 1.139 1.165 8,400 +0.01(+0.75%)
Dec 16, 2011 1.156 1.156 1.156 1.156 0 -0.11(-8.41%)
Dec 14, 2011 1.263 1.263 1.263 1.263 0 -0.09(-6.82%)
Dec 13, 2011 1.357 1.357 1.355 1.355 405 -0.03(-1.87%)
Dec 01, 2011 1.381 1.381 1.381 1.381 0 +0.08(+5.96%)
Nov 30, 2011 1.320 1.320 1.303 1.303 1,274 +0.04(+3.42%)
Nov 29, 2011 1.260 1.260 1.260 1.260 115 +0.02(+1.39%)
Nov 28, 2011 1.243 1.272 1.243 1.243 6,427 -0.02(-1.37%)
Nov 15, 2011 1.251 1.260 1.260 1.260 463 +0.04(+3.55%)
Nov 09, 2011 1.217 1.217 1.217 1.217 347 -0.22(-15.57%)
Nov 07, 2011 1.441 1.441 1.441 1.441 0 +0.17(+13.61%)
Nov 03, 2011 1.415 1.269 1.269 1.269 6,952 +0.11(+9.70%)
Oct 31, 2011 1.156 1.156 1.156 1.156 231 -0.05(-4.29%)
Oct 28, 2011 1.217 1.217 1.208 1.208 617 -0.09(-7.28%)
Oct 27, 2011 1.234 1.303 1.234 1.303 1,158 +0.00(+0.00%)
Oct 19, 2011 1.191 1.303 1.303 1.303 1,506 -0.09(-6.21%)
Oct 17, 2011 1.389 1.389 1.389 1.389 115 -0.07(-4.73%)
Oct 12, 2011 1.458 1.458 1.458 1.458 1,158 +0.21(+16.55%)
Oct 06, 2011 1.251 1.251 1.251 1.251 231 -0.18(-12.80%)
Sep 30, 2011 1.435 1.435 1.435 1.435 0 +0.10(+7.28%)
Sep 29, 2011 1.338 1.338 1.338 1.338 231 +0.02(+1.31%)
Sep 28, 2011 1.441 1.441 1.251 1.320 1,068 -0.14(-9.47%)
Sep 27, 2011 1.458 1.458 1.458 1.458 579 +0.31(+27.07%)
Sep 26, 2011 1.191 1.191 1.148 1.148 544 -0.06(-5.00%)
Sep 22, 2011 1.208 1.208 1.208 1.208 695 -0.22(-15.66%)
Sep 21, 2011 1.191 1.441 1.191 1.433 695 +0.24(+20.29%)
Sep 19, 2011 1.191 1.191 1.191 1.191 115 -0.17(-12.66%)
Sep 14, 2011 1.364 1.364 1.364 1.364 0 +0.21(+17.91%)
Sep 13, 2011 1.234 1.251 1.156 1.156 2,433 -0.06(-4.96%)
Sep 12, 2011 1.217 1.217 1.217 1.217 115 -0.07(-5.37%)
Sep 09, 2011 1.355 1.355 1.286 1.286 231 -0.05(-3.87%)
Sep 06, 2011 1.338 1.338 1.338 1.338 0 +0.04(+3.33%)
Sep 02, 2011 1.277 1.295 1.277 1.295 2,413 +0.04(+2.82%)
Aug 31, 2011 1.243 1.259 1.259 1.259 579 +0.02(+1.31%)
Aug 30, 2011 1.243 1.243 1.243 1.243 115 +0.09(+7.58%)
Aug 25, 2011 1.251 1.155 1.155 1.155 1,622 -0.08(-6.40%)
Aug 24, 2011 1.312 1.312 1.234 1.234 347 -0.10(-7.74%)
Aug 22, 2011 1.338 1.338 1.338 1.338 1,158 +0.00(+0.00%)
Aug 19, 2011 1.269 1.338 1.174 1.338 2,549 +0.06(+4.73%)
Aug 18, 2011 1.277 1.277 1.277 1.277 1,392 -0.06(-4.52%)
Aug 17, 2011 1.338 1.338 1.338 1.338 1,184 +0.05(+4.03%)
Aug 15, 2011 1.329 1.286 1.286 1.286 1,158 +0.03(+2.06%)
Aug 10, 2011 1.329 1.260 1.260 1.260 4,519 -0.07(-5.20%)
Aug 09, 2011 1.312 1.329 1.156 1.329 1,054 +0.05(+4.05%)
Aug 08, 2011 1.312 1.312 1.148 1.277 3,368 +0.14(+12.12%)
Aug 05, 2011 1.191 1.191 1.139 1.139 2,317 -0.03(-2.22%)
Aug 02, 2011 1.303 1.165 1.165 1.165 28,388 -0.13(-10.00%)
Aug 01, 2011 1.338 1.338 1.295 1.295 14,831 -0.02(-1.32%)
Jul 29, 2011 1.346 1.346 1.312 1.312 2,801 -0.03(-1.94%)
Jul 28, 2011 1.398 1.407 1.338 1.338 16,327 -0.11(-7.74%)
Jul 27, 2011 1.415 1.450 1.398 1.450 3,050 -0.05(-3.45%)
Jul 25, 2011 1.588 1.502 1.502 1.502 811 -0.01(-0.57%)
Jul 19, 2011 1.493 1.510 1.510 1.510 1,622 +0.01(+0.86%)
Jul 18, 2011 1.497 1.497 1.497 1.497 115 +0.03(+2.06%)
Jul 14, 2011 1.467 1.467 1.467 1.467 695 -0.11(-7.10%)
Jul 13, 2011 1.562 1.579 1.562 1.579 2,764 +0.01(+0.47%)
Jul 11, 2011 1.441 1.572 1.572 1.572 1,390 -0.00(-0.11%)
Jul 06, 2011 1.571 1.574 1.574 1.574 231 +0.18(+13.26%)
Jul 05, 2011 1.476 1.476 1.389 1.389 1,969 -0.18(-11.54%)
Jun 29, 2011 1.579 1.571 1.571 1.571 463 +0.07(+4.60%)
Jun 28, 2011 1.588 1.588 1.502 1.502 463 -0.09(-5.44%)
Jun 24, 2011 1.588 1.588 1.588 1.588 695 +0.09(+5.75%)
Jun 23, 2011 1.458 1.510 1.441 1.502 695 -0.08(-4.92%)
Jun 22, 2011 1.571 1.588 1.522 1.579 2,665 +0.01(+0.55%)
Jun 21, 2011 1.553 1.571 1.424 1.571 811 +0.21(+15.19%)
Jun 20, 2011 1.458 1.579 1.364 1.364 4,258 -0.16(-10.73%)
Jun 17, 2011 1.588 1.588 1.441 1.528 1,242 -0.03(-1.67%)
Jun 16, 2011 1.433 1.553 1.433 1.553 463 +0.02(+1.12%)
Jun 15, 2011 1.467 1.579 1.467 1.536 1,215 +0.01(+0.56%)
Jun 14, 2011 1.545 1.545 1.528 1.528 811 +0.11(+7.93%)
Jun 13, 2011 1.674 1.674 1.389 1.415 6,620 -0.26(-15.46%)
Jun 10, 2011 1.640 1.674 1.640 1.674 9,960 +0.03(+1.57%)
Jun 09, 2011 1.588 1.657 1.571 1.648 2,896 +0.09(+5.53%)
Jun 06, 2011 1.450 1.562 1.562 1.562 811 +0.03(+2.25%)
Jun 03, 2011 1.433 1.553 1.433 1.528 1,775 -0.10(-6.38%)
May 19, 2011 1.666 1.632 1.632 1.632 1,738 +0.04(+2.19%)
May 17, 2011 1.597 1.597 1.597 1.597 2,549 +0.13(+8.82%)
May 16, 2011 1.467 1.467 1.467 1.467 115 -0.09(-5.56%)
May 13, 2011 1.674 1.674 1.553 1.553 4,866 -0.01(-0.55%)
May 12, 2011 1.648 1.648 1.562 1.562 1,778 -0.07(-4.47%)
May 04, 2011 1.640 1.635 1.635 1.635 926 -0.00(-0.28%)
May 03, 2011 1.640 1.640 1.640 1.640 203 -0.03(-1.90%)
Apr 21, 2011 1.671 1.671 1.671 1.671 0 +0.00(+0.00%)
Apr 20, 2011 1.671 1.671 1.671 1.671 579 +0.03(+1.88%)
Apr 19, 2011 1.622 1.641 1.622 1.641 2,118 +0.04(+2.20%)
Apr 18, 2011 1.605 1.605 1.605 1.605 231 +0.00(+0.00%)
Apr 14, 2011 1.605 1.605 1.605 1.605 0 -0.03(-2.11%)
Apr 13, 2011 1.640 1.640 1.640 1.640 231 +0.01(+0.53%)
Apr 12, 2011 1.631 1.631 1.631 1.631 115 +0.06(+3.85%)
Apr 11, 2011 1.571 1.571 1.571 1.571 115 +0.02(+1.11%)
Apr 06, 2011 1.553 1.553 1.553 1.553 0 -0.08(-4.86%)
Apr 05, 2011 1.562 1.666 1.562 1.633 1,425 +0.07(+4.53%)
Apr 01, 2011 1.562 1.562 1.562 1.562 0 +0.01(+0.56%)
Mar 25, 2011 1.562 1.553 1.553 1.553 2,201 -0.12(-7.22%)
Mar 24, 2011 1.648 1.674 1.648 1.674 1,158 +0.08(+4.86%)
Mar 23, 2011 1.597 1.597 1.597 1.597 579 +0.03(+2.21%)
Mar 21, 2011 1.562 1.562 1.562 1.562 0 +0.01(+0.56%)
Mar 18, 2011 1.553 1.553 1.553 1.553 2,893 -0.09(-5.26%)
Mar 17, 2011 1.648 1.648 1.640 1.640 1,326 +0.09(+5.55%)
Mar 16, 2011 1.553 1.554 1.553 1.554 347 -0.10(-6.25%)
Mar 14, 2011 1.657 1.657 1.657 1.657 0 +0.10(+6.67%)
Mar 10, 2011 1.553 1.553 1.553 1.553 0 -0.00(-0.01%)
Mar 09, 2011 1.553 1.554 1.553 1.554 2,546 -0.02(-1.09%)
Mar 08, 2011 1.648 1.648 1.571 1.571 1,367 +0.02(+1.11%)
Mar 07, 2011 1.554 1.554 1.554 1.554 347 +0.00(+0.01%)
Mar 04, 2011 1.558 1.596 1.553 1.553 1,638 -0.04(-2.70%)
Mar 03, 2011 1.562 1.597 1.562 1.597 463 -0.08(-4.64%)
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.