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 )

2.050 -0.020 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
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%)
Feb 01, 2023 1.890 1.985 1.885 1.970 23,039 +0.09(+4.79%)
Jan 31, 2023 1.800 1.950 1.800 1.880 22,205 +0.09(+5.03%)
Jan 30, 2023 1.730 1.820 1.730 1.790 45,764 +0.05(+2.87%)
Jan 27, 2023 1.740 1.750 1.740 1.740 6,413 +0.01(+0.58%)
Jan 26, 2023 1.755 1.755 1.720 1.730 2,700 +0.01(+0.58%)
Jan 25, 2023 1.650 1.770 1.650 1.720 21,276 +0.03(+1.78%)
Jan 24, 2023 1.740 1.740 1.650 1.690 16,009 +0.05(+3.05%)
Jan 23, 2023 1.620 1.650 1.585 1.640 8,123 +0.00(+0.00%)
Jan 20, 2023 1.640 1.650 1.590 1.640 23,949 +0.08(+5.13%)
Jan 19, 2023 1.460 1.610 1.460 1.560 34,884 +0.09(+6.00%)
Jan 17, 2023 1.472 328 +0.02(+1.50%)
Jan 13, 2023 1.440 1.450 1.432 1.450 8,581 +0.05(+3.57%)
Jan 12, 2023 1.390 1.500 1.380 1.400 49,189 +0.04(+2.94%)
Jan 11, 2023 1.390 1.390 1.360 1.360 8,424 -0.01(-0.73%)
Jan 10, 2023 1.380 1.390 1.350 1.370 1,825 -0.02(-1.44%)
Jan 09, 2023 1.380 1.390 1.379 1.390 11,435 +0.00(+0.01%)
Jan 06, 2023 1.320 1.390 1.320 1.390 2,062 +0.06(+4.50%)
Jan 05, 2023 1.350 1.380 1.330 1.330 1,483 -0.03(-2.21%)
Jan 04, 2023 1.345 1.361 1.340 1.360 4,371 +0.02(+1.48%)
Jan 03, 2023 1.310 1.350 1.310 1.340 5,539 -0.02(-1.46%)
Dec 30, 2022 1.280 1.360 1.265 1.360 18,756 +0.08(+6.25%)
Dec 29, 2022 1.220 1.280 1.200 1.280 15,017 +0.06(+4.97%)
Dec 28, 2022 1.350 1.360 1.210 1.219 53,362 -0.13(-9.67%)
Dec 27, 2022 1.354 1.359 1.350 1.350 6,267 -0.02(-1.46%)
Dec 23, 2022 1.370 1.380 1.360 1.370 5,121 -0.01(-0.72%)
Dec 22, 2022 1.400 1.410 1.350 1.380 13,629 -0.04(-2.82%)
Dec 21, 2022 1.430 1.450 1.420 1.420 15,789 -0.02(-1.39%)
Dec 20, 2022 1.450 1.460 1.440 1.440 14,219 -0.02(-1.37%)
Dec 19, 2022 1.480 1.560 1.450 1.460 11,692 -0.03(-2.01%)
Dec 16, 2022 1.480 1.530 1.480 1.490 10,458 -0.02(-1.32%)
Dec 15, 2022 1.600 1.600 1.510 1.510 33,132 -0.04(-2.58%)
Dec 14, 2022 1.610 1.610 1.530 1.550 5,789 +0.00(+0.00%)
Dec 13, 2022 1.590 1.620 1.530 1.550 19,376 -0.04(-2.52%)
Dec 12, 2022 1.610 1.646 1.550 1.590 52,861 -0.05(-3.05%)
Dec 09, 2022 1.610 1.640 1.600 1.640 4,203 -0.03(-1.80%)
Dec 08, 2022 1.620 1.672 1.620 1.670 22,873 +0.03(+1.83%)
Dec 07, 2022 1.600 1.640 1.600 1.640 20,666 +0.04(+2.50%)
Dec 06, 2022 1.600 1.630 1.600 1.600 10,853 +0.01(+0.63%)
Dec 05, 2022 1.600 1.610 1.570 1.590 6,199 -0.04(-2.45%)
Dec 02, 2022 1.575 1.640 1.575 1.630 20,674 +0.05(+3.16%)
Dec 01, 2022 1.530 1.580 1.521 1.580 9,447 +0.02(+1.28%)
Nov 30, 2022 1.548 1.580 1.548 1.560 15,471 +0.01(+0.65%)
Nov 29, 2022 1.480 1.550 1.470 1.550 18,562 +0.07(+4.50%)
Nov 28, 2022 1.570 1.570 1.475 1.483 18,251 -0.08(-5.24%)
Nov 25, 2022 1.570 1.570 1.565 1.565 407 -0.01(-0.74%)
Nov 23, 2022 1.611 1.620 1.550 1.577 11,690 -0.06(-3.85%)
Nov 22, 2022 1.624 1.653 1.620 1.640 3,632 -0.01(-0.61%)
Nov 21, 2022 1.610 1.660 1.601 1.650 8,183 +0.01(+0.61%)
Nov 18, 2022 1.660 1.660 1.610 1.640 18,698 -0.02(-1.20%)
Nov 17, 2022 1.680 1.680 1.633 1.660 14,562 -0.02(-1.19%)
Nov 16, 2022 1.650 1.700 1.600 1.680 54,732 +0.00(+0.00%)
Nov 15, 2022 1.730 1.740 1.680 1.680 18,953 -0.10(-5.62%)
Nov 14, 2022 1.800 1.800 1.680 1.780 10,182 -0.01(-0.56%)
Nov 11, 2022 1.770 1.790 1.730 1.790 5,921 +0.03(+1.66%)
Nov 10, 2022 1.755 1.780 1.730 1.761 14,069 +0.01(+0.61%)
Nov 09, 2022 1.760 1.800 1.750 1.750 17,848 -0.06(-3.31%)
Nov 08, 2022 1.840 1.890 1.800 1.810 7,778 -0.06(-3.21%)
Nov 07, 2022 1.815 1.890 1.805 1.870 16,044 +0.09(+5.06%)
Nov 04, 2022 1.770 1.830 1.770 1.780 12,803 +0.01(+0.56%)
Nov 03, 2022 1.760 1.780 1.760 1.770 9,108 -0.01(-0.84%)
Nov 02, 2022 1.750 1.861 1.750 1.785 32,672 +0.03(+2.00%)
Nov 01, 2022 1.610 1.750 1.610 1.750 37,944 +0.17(+10.76%)
Oct 31, 2022 1.560 1.610 1.560 1.580 12,609 +0.00(+0.00%)
Oct 28, 2022 1.600 1.600 1.580 1.580 7,095 +0.01(+0.64%)
Oct 27, 2022 1.570 1.600 1.570 1.570 5,726 -0.03(-1.88%)
Oct 26, 2022 1.587 1.610 1.586 1.600 11,086 +0.02(+1.27%)
Oct 25, 2022 1.600 1.628 1.580 1.580 20,059 -0.03(-1.86%)
Oct 24, 2022 1.610 1.610 1.530 1.610 17,596 +0.01(+0.63%)
Oct 21, 2022 1.600 1.610 1.580 1.600 8,878 +0.00(+0.00%)
Oct 20, 2022 1.610 1.610 1.585 1.600 31,260 +0.00(+0.00%)
Oct 19, 2022 1.600 1.630 1.600 1.600 42,430 -0.01(-0.62%)
Oct 18, 2022 1.543 1.610 1.543 1.610 13,762 +0.06(+3.88%)
Oct 17, 2022 1.540 1.570 1.520 1.550 8,114 -0.00(-0.01%)
Oct 14, 2022 1.570 1.570 1.545 1.550 1,695 -0.04(-2.53%)
Oct 13, 2022 1.540 1.610 1.510 1.590 30,662 +0.03(+1.62%)
Oct 12, 2022 1.600 1.600 1.565 1.565 5,951 -0.04(-2.19%)
Oct 11, 2022 1.600 1.620 1.600 1.600 4,197 -0.02(-1.23%)
Oct 10, 2022 1.600 1.620 1.590 1.620 9,996 +0.02(+1.25%)
Oct 07, 2022 1.600 1.610 1.600 1.600 3,247 -0.00(-0.31%)
Oct 06, 2022 1.620 1.620 1.590 1.605 11,144 +0.00(+0.31%)
Oct 05, 2022 1.560 1.620 1.560 1.600 18,050 +0.02(+1.27%)
Oct 04, 2022 1.560 1.610 1.560 1.580 21,933 +0.03(+1.94%)
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.