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 (%)
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%)
Mar 01, 2011 1.674 1.674 1.674 1.674 579 +0.05(+3.16%)
Feb 28, 2011 1.614 1.666 1.614 1.623 1,969 +0.07(+4.48%)
Feb 25, 2011 1.536 1.631 1.536 1.553 6,908 +0.02(+1.12%)
Feb 24, 2011 1.683 1.683 1.536 1.536 579 -0.00(-0.28%)
Feb 23, 2011 1.640 1.640 1.540 1.540 3,361 +0.00(+0.28%)
Feb 22, 2011 1.545 1.597 1.536 1.536 3,707 -0.14(-8.25%)
Feb 17, 2011 1.571 1.674 1.674 1.674 463 +0.12(+7.78%)
Feb 16, 2011 1.545 1.691 1.545 1.553 5,400 +0.01(+0.56%)
Feb 15, 2011 1.553 1.674 1.545 1.545 1,390 -0.04(-2.72%)
Feb 14, 2011 1.540 1.588 1.519 1.588 4,692 -0.09(-5.64%)
Feb 10, 2011 1.709 1.683 1.683 1.683 811 +0.11(+6.94%)
Feb 08, 2011 1.571 1.574 1.574 1.574 115 -0.14(-8.37%)
Feb 03, 2011 1.717 1.717 1.717 1.717 579 +0.08(+4.74%)
Feb 02, 2011 1.640 1.640 1.640 1.640 579 +0.13(+8.57%)
Feb 01, 2011 1.528 1.528 1.510 1.510 2,637 -0.02(-1.12%)
Jan 31, 2011 1.528 1.528 1.528 1.528 231 -0.01(-0.56%)
Jan 27, 2011 1.536 1.536 1.536 1.536 695 -0.01(-0.56%)
Jan 26, 2011 1.683 1.683 1.545 1.545 811 -0.05(-3.24%)
Jan 25, 2011 1.597 1.597 1.597 1.597 2,317 -0.06(-3.65%)
Jan 24, 2011 1.605 1.657 1.605 1.657 2,041 +0.00(+0.18%)
Jan 21, 2011 1.605 1.683 1.605 1.654 1,738 -0.05(-3.20%)
Jan 20, 2011 1.709 1.709 1.709 1.709 115 +0.17(+11.24%)
Jan 14, 2011 1.536 1.536 1.536 1.536 23,290 -0.18(-10.55%)
Jan 12, 2011 1.510 1.717 1.717 1.717 1,506 +0.16(+10.56%)
Jan 11, 2011 1.553 1.553 1.545 1.553 1,042 +0.08(+5.26%)
Jan 07, 2011 1.493 1.476 1.476 1.476 2,317 +0.01(+0.59%)
Jan 04, 2011 1.467 1.467 1.467 1.467 579 -0.02(-1.16%)
Dec 31, 2010 1.510 1.484 1.484 1.484 1,853 -0.01(-0.58%)
Dec 30, 2010 1.493 1.493 1.467 1.493 8,912 -0.01(-0.57%)
Dec 29, 2010 1.458 1.502 1.458 1.502 7,524 +0.02(+1.16%)
Dec 28, 2010 1.493 1.553 1.484 1.484 1,193 -0.03(-1.71%)
Dec 27, 2010 1.510 1.510 1.510 1.510 115 -0.03(-2.23%)
Dec 23, 2010 1.510 1.545 1.493 1.545 1,273 +0.07(+4.68%)
Dec 22, 2010 1.528 1.528 1.476 1.476 1,207 -0.03(-2.29%)
Dec 21, 2010 1.528 1.553 1.510 1.510 1,274 -0.02(-1.13%)
Dec 17, 2010 1.536 1.528 1.528 1.528 695 +0.01(+0.57%)
Dec 15, 2010 1.519 1.519 1.519 1.519 347 +0.04(+2.92%)
Dec 13, 2010 1.476 1.476 1.476 1.476 0 +0.00(+0.00%)
Dec 10, 2010 1.467 1.476 1.476 1.476 463 -0.14(-8.56%)
Dec 03, 2010 1.614 1.614 1.614 1.614 231 -0.03(-1.58%)
Nov 29, 2010 1.640 1.640 1.640 1.640 0 -0.09(-5.00%)
Nov 24, 2010 1.726 1.726 1.726 1.726 0 +0.03(+1.52%)
Nov 22, 2010 1.700 1.700 1.700 1.700 0 -0.04(-2.48%)
Nov 19, 2010 1.812 1.812 1.743 1.743 4,681 -0.09(-4.72%)
Nov 18, 2010 1.830 1.838 1.830 1.830 3,914 +0.00(+0.00%)
Nov 17, 2010 1.907 1.907 1.752 1.830 14,502 -0.22(-10.92%)
Nov 15, 2010 2.054 2.054 2.054 2.054 0 -0.01(-0.42%)
Nov 12, 2010 2.063 2.063 2.063 2.063 1,274 +0.00(+0.00%)
Nov 11, 2010 2.063 2.063 2.063 2.063 115 -0.02(-0.83%)
Nov 10, 2010 2.080 2.080 2.080 2.080 231 +0.01(+0.42%)
Nov 09, 2010 2.071 2.071 2.063 2.071 6,688 +0.01(+0.42%)
Nov 08, 2010 1.942 2.063 1.899 2.063 4,055 -0.01(-0.46%)
Nov 05, 2010 2.071 2.072 2.040 2.072 3,823 +0.01(+0.46%)
Nov 04, 2010 2.063 2.063 2.054 2.063 3,443 +0.02(+0.84%)
Nov 03, 2010 2.045 2.045 2.028 2.045 4,347 -0.00(-0.04%)
Nov 02, 2010 1.976 2.046 1.899 2.046 5,677 -0.03(-1.21%)
Nov 01, 2010 2.019 2.080 2.019 2.071 3,531 +0.03(+1.69%)
Oct 29, 2010 2.063 2.149 2.037 2.037 6,855 +0.07(+3.51%)
Oct 28, 2010 1.804 1.976 1.795 1.968 1,071 +0.17(+9.62%)
Oct 27, 2010 1.795 1.795 1.795 1.795 115 -0.03(-1.89%)
Oct 25, 2010 1.968 1.968 1.830 1.830 347 -0.14(-7.02%)
Oct 22, 2010 1.976 1.976 1.683 1.968 5,746 +0.03(+1.33%)
Oct 21, 2010 1.864 1.942 1.864 1.942 12,844 +0.10(+5.63%)
Oct 20, 2010 1.847 1.847 1.838 1.838 3,242 -0.09(-4.91%)
Oct 19, 2010 1.881 1.942 1.881 1.933 5,683 +0.06(+3.23%)
Oct 18, 2010 1.907 1.985 1.864 1.873 14,785 -0.03(-1.36%)
Oct 15, 2010 1.899 1.899 1.873 1.899 6,597 +0.04(+2.33%)
Oct 14, 2010 1.855 1.856 1.855 1.855 12,689 -0.04(-2.27%)
Oct 13, 2010 1.847 1.899 1.769 1.899 9,196 +0.17(+10.00%)
Oct 12, 2010 1.683 1.726 1.683 1.726 11,425 +0.08(+4.71%)
Oct 11, 2010 1.692 1.699 1.648 1.648 579 -0.07(-4.02%)
Oct 08, 2010 1.666 1.726 1.666 1.717 11,771 +0.05(+3.11%)
Oct 07, 2010 1.653 1.717 1.528 1.666 15,455 +0.03(+1.58%)
Oct 06, 2010 1.605 1.640 1.571 1.640 9,849 +0.18(+12.43%)
Oct 05, 2010 1.424 1.467 1.415 1.458 5,376 +0.06(+4.32%)
Oct 04, 2010 1.372 1.398 1.372 1.398 3,406 +0.03(+1.89%)
Oct 01, 2010 1.372 1.372 1.372 1.372 2,317 -0.01(-0.62%)
Sep 30, 2010 1.320 1.381 1.295 1.381 2,271 -0.01(-0.62%)
Sep 29, 2010 1.381 1.397 1.372 1.389 8,340 +0.01(+0.62%)
Sep 28, 2010 1.225 1.381 1.225 1.381 9,882 +0.09(+6.67%)
Sep 27, 2010 1.217 1.320 1.217 1.295 3,360 +0.04(+3.45%)
Sep 24, 2010 1.234 1.251 1.234 1.251 1,274 -0.05(-3.97%)
Sep 23, 2010 1.251 1.303 1.217 1.303 5,666 +0.05(+4.14%)
Sep 22, 2010 1.251 1.295 1.191 1.251 7,349 +0.00(+0.00%)
Sep 21, 2010 1.225 1.286 1.225 1.251 2,433 +0.03(+2.11%)
Sep 20, 2010 1.234 1.286 1.191 1.225 72,872 +0.09(+8.40%)
Sep 17, 2010 1.528 1.528 1.131 1.131 197,169 -0.43(-27.62%)
Sep 15, 2010 1.553 1.571 1.528 1.562 6,373 -0.02(-1.09%)
Sep 14, 2010 1.579 1.579 1.579 1.579 579 +0.03(+1.67%)
Sep 13, 2010 1.666 1.666 1.553 1.553 579 -0.15(-8.85%)
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.