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 (%)
May 17, 2024 2.320 2.380 2.300 2.300 9,514 -0.04(-1.71%)
May 16, 2024 2.330 2.420 2.300 2.340 4,261 -0.04(-1.68%)
May 15, 2024 2.355 2.430 2.238 2.380 17,276 +0.07(+3.03%)
May 14, 2024 2.210 2.400 2.210 2.310 18,881 +0.10(+4.52%)
May 13, 2024 2.230 2.400 1.964 2.210 24,931 +0.11(+5.24%)
May 10, 2024 2.140 2.150 2.050 2.100 18,304 -0.09(-4.11%)
May 09, 2024 2.400 2.400 2.110 2.190 18,016 -0.23(-9.50%)
May 08, 2024 2.200 2.460 2.200 2.420 24,839 +0.00(+0.00%)
May 07, 2024 2.380 2.470 2.030 2.420 29,577 +0.10(+4.31%)
May 06, 2024 2.300 2.390 2.255 2.320 28,850 +0.00(+0.00%)
May 03, 2024 2.080 2.368 2.060 2.320 29,879 +0.34(+17.17%)
May 02, 2024 1.950 2.100 1.900 1.980 11,233 +0.01(+0.51%)
May 01, 2024 2.000 2.050 1.950 1.970 14,959 -0.05(-2.48%)
Apr 30, 2024 2.030 2.077 2.000 2.020 9,274 -0.01(-0.49%)
Apr 29, 2024 1.999 2.100 1.999 2.030 12,341 +0.01(+0.50%)
Apr 26, 2024 2.090 2.090 1.970 2.020 9,252 +0.01(+0.50%)
Apr 25, 2024 2.040 2.050 2.000 2.010 16,495 -0.05(-2.43%)
Apr 24, 2024 2.100 2.100 2.050 2.060 2,480 -0.02(-0.92%)
Apr 23, 2024 2.100 2.102 2.070 2.079 4,745 -0.01(-0.52%)
Apr 22, 2024 2.090 2.180 2.020 2.090 13,337 -0.01(-0.48%)
Apr 19, 2024 2.090 2.190 2.000 2.100 10,823 -0.04(-1.87%)
Apr 18, 2024 2.140 2.140 2.140 2.140 997 +0.02(+0.94%)
Apr 17, 2024 2.050 2.140 1.980 2.120 1,103 +0.04(+1.92%)
Apr 16, 2024 2.060 2.170 2.060 2.080 3,811 -0.02(-0.95%)
Apr 15, 2024 1.900 2.180 1.900 2.100 7,154 -0.07(-3.23%)
Apr 12, 2024 2.090 2.200 2.070 2.170 4,968 -0.01(-0.41%)
Apr 11, 2024 2.178 2.200 2.050 2.179 15,685 -0.03(-1.40%)
Apr 10, 2024 2.232 2.232 2.130 2.210 7,789 +0.04(+1.84%)
Apr 09, 2024 1.910 2.210 1.910 2.170 37,377 +0.12(+5.85%)
Apr 08, 2024 1.990 2.050 1.900 2.050 7,608 -0.01(-0.49%)
Apr 05, 2024 2.070 2.090 2.060 2.060 975 -0.05(-2.37%)
Apr 04, 2024 2.030 2.110 1.910 2.110 7,388 -0.04(-1.86%)
Apr 03, 2024 2.100 2.150 2.100 2.150 28,339 +0.03(+1.42%)
Apr 02, 2024 2.090 2.130 2.070 2.120 14,999 +0.00(+0.00%)
Apr 01, 2024 2.110 2.180 1.990 2.120 66,313 +0.01(+0.47%)
Mar 28, 2024 2.050 2.120 1.960 2.110 34,682 +0.01(+0.48%)
Mar 27, 2024 2.060 2.100 2.026 2.100 43,061 +0.04(+1.94%)
Mar 26, 2024 1.990 2.070 1.990 2.060 27,311 +0.07(+3.52%)
Mar 25, 2024 1.970 1.990 1.918 1.990 40,780 +0.00(+0.00%)
Mar 22, 2024 1.949 1.990 1.926 1.990 30,848 +0.04(+2.05%)
Mar 21, 2024 1.819 1.990 1.808 1.950 100,774 +0.12(+6.56%)
Mar 20, 2024 1.800 1.860 1.780 1.830 3,864 -0.06(-3.17%)
Mar 19, 2024 1.820 1.910 1.810 1.890 10,817 +0.09(+5.00%)
Mar 18, 2024 1.870 1.870 1.800 1.800 5,500 -0.04(-2.17%)
Mar 15, 2024 1.920 1.940 1.840 1.840 32,921 -0.10(-5.15%)
Mar 14, 2024 1.940 1.950 1.920 1.940 11,445 +0.03(+1.57%)
Mar 13, 2024 1.940 1.950 1.910 1.910 28,266 +0.00(+0.00%)
Mar 12, 2024 1.890 2.020 1.810 1.910 56,092 +0.01(+0.53%)
Mar 11, 2024 1.820 1.920 1.770 1.900 46,365 +0.09(+4.97%)
Mar 08, 2024 1.750 1.830 1.750 1.810 36,426 +0.04(+2.26%)
Mar 07, 2024 1.790 1.790 1.750 1.770 2,787 -0.02(-1.11%)
Mar 06, 2024 1.800 1.820 1.760 1.790 6,997 -0.01(-0.56%)
Mar 05, 2024 1.800 1.800 1.751 1.800 5,458 +0.00(+0.01%)
Mar 04, 2024 1.800 1.800 1.750 1.800 8,192 -0.00(-0.01%)
Mar 01, 2024 1.730 1.800 1.729 1.800 36,776 +0.11(+6.51%)
Feb 29, 2024 1.650 1.690 1.650 1.690 6,741 +0.01(+0.60%)
Feb 28, 2024 1.700 1.700 1.675 1.680 3,196 +0.02(+1.20%)
Feb 27, 2024 1.650 1.720 1.650 1.660 2,755 -0.02(-1.19%)
Feb 26, 2024 1.630 1.699 1.630 1.680 3,489 +0.01(+0.72%)
Feb 23, 2024 1.675 1.697 1.650 1.668 4,256 +0.02(+1.09%)
Feb 22, 2024 1.660 1.740 1.650 1.650 12,098 -0.08(-4.35%)
Feb 21, 2024 1.630 1.750 1.630 1.725 6,667 -0.01(-0.86%)
Feb 20, 2024 1.670 1.750 1.670 1.740 8,365 -0.01(-0.57%)
Feb 16, 2024 1.600 1.750 1.600 1.750 8,049 +0.05(+2.94%)
Feb 15, 2024 1.670 1.700 1.670 1.700 1,531 +0.00(+0.00%)
Feb 14, 2024 1.800 1.800 1.660 1.700 1,358 +0.03(+1.79%)
Feb 13, 2024 1.683 1.705 1.670 1.670 5,999 -0.05(-2.90%)
Feb 12, 2024 1.780 1.830 1.707 1.720 8,605 -0.06(-3.37%)
Feb 09, 2024 1.700 1.780 1.700 1.780 1,928 +0.08(+4.71%)
Feb 08, 2024 1.720 1.760 1.700 1.700 955 -0.08(-4.49%)
Feb 07, 2024 1.710 1.780 1.690 1.780 2,084 +0.06(+3.48%)
Feb 06, 2024 1.760 1.760 1.690 1.720 4,774 +0.04(+2.39%)
Feb 05, 2024 1.750 1.750 1.680 1.680 875 -0.03(-1.75%)
Feb 02, 2024 1.700 1.710 1.670 1.710 4,175 +0.00(+0.00%)
Feb 01, 2024 1.670 1.730 1.670 1.710 2,636 +0.04(+2.40%)
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%)
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.