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 )

2.070 +0.020 (+0.98%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 11, 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 30, 2004 2.796 2.796 2.753 2.788 4,866 +0.02(+0.62%)
Sep 29, 2004 2.762 2.995 2.753 2.770 26,303 +0.01(+0.28%)
Sep 28, 2004 2.763 2.763 2.763 2.763 579 -0.03(-0.90%)
Sep 27, 2004 2.805 2.805 2.744 2.788 1,738 -0.01(-0.31%)
Sep 24, 2004 2.718 2.796 2.701 2.796 1,969 +0.05(+1.89%)
Sep 23, 2004 2.763 2.822 2.744 2.744 2,317 -0.06(-2.15%)
Sep 22, 2004 2.891 2.900 2.788 2.805 2,896 -0.06(-2.11%)
Sep 21, 2004 2.857 2.900 2.848 2.865 1,506 +0.02(+0.61%)
Sep 20, 2004 2.839 2.900 2.831 2.848 8,690 +0.01(+0.30%)
Sep 17, 2004 3.115 3.219 2.693 2.839 46,349 -0.42(-12.96%)
Sep 16, 2004 3.443 3.443 3.219 3.262 5,793 -0.07(-2.07%)
Sep 15, 2004 3.228 3.495 3.228 3.331 4,634 -0.03(-0.77%)
Sep 14, 2004 3.210 3.754 3.202 3.357 15,874 +0.04(+1.30%)
Sep 13, 2004 3.314 3.357 3.298 3.314 4,403 +0.03(+0.79%)
Sep 10, 2004 3.366 3.366 3.288 3.288 5,446 -0.12(-3.54%)
Sep 09, 2004 3.348 3.409 3.323 3.409 2,780 +0.07(+2.09%)
Sep 08, 2004 3.408 3.409 3.339 3.339 4,403 -0.07(-2.05%)
Sep 07, 2004 2.995 3.607 2.917 3.409 23,230 +0.28(+8.82%)
Sep 03, 2004 3.176 3.193 3.055 3.133 7,068 -0.03(-0.82%)
Sep 02, 2004 2.917 3.167 2.917 3.159 8,226 +0.06(+1.95%)
Sep 01, 2004 2.770 3.159 2.770 3.098 27,114 +0.06(+1.99%)
Aug 31, 2004 2.727 3.150 2.710 3.038 34,414 +0.28(+10.00%)
Aug 30, 2004 2.736 2.934 2.736 2.762 15,063 +0.08(+2.89%)
Aug 27, 2004 2.736 2.736 2.684 2.684 2,085 -0.03(-0.96%)
Aug 26, 2004 2.900 2.917 2.710 2.710 6,836 -0.10(-3.68%)
Aug 25, 2004 2.606 3.021 2.606 2.813 7,763 +0.03(+0.93%)
Aug 24, 2004 2.675 2.986 2.641 2.788 26,534 +0.11(+4.19%)
Aug 23, 2004 2.753 2.891 2.641 2.675 20,277 -0.14(-4.91%)
Aug 20, 2004 2.813 2.813 2.813 2.813 0 +0.00(+0.00%)
Aug 19, 2004 2.986 2.986 2.770 2.813 5,330 +0.10(+3.82%)
Aug 18, 2004 2.546 2.753 2.546 2.710 7,995 +0.23(+9.41%)
Aug 17, 2004 2.485 2.485 2.477 2.477 231 -0.03(-1.37%)
Aug 16, 2004 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Aug 13, 2004 2.425 2.529 2.365 2.511 3,707 +0.00(+0.00%)
Aug 12, 2004 2.512 2.513 2.503 2.511 1,274 +0.01(+0.34%)
Aug 11, 2004 2.511 2.580 2.503 2.503 1,853 -0.01(-0.34%)
Aug 10, 2004 2.511 2.511 2.511 2.511 0 +0.00(+0.00%)
Aug 09, 2004 2.511 2.511 2.511 2.511 347 -0.03(-1.36%)
Aug 06, 2004 2.485 2.546 2.485 2.546 2,780 -0.09(-3.28%)
Aug 05, 2004 2.632 2.632 2.632 2.632 0 +0.00(+0.00%)
Aug 04, 2004 2.684 2.684 2.503 2.632 8,574 -0.09(-3.17%)
Aug 03, 2004 2.598 2.718 2.598 2.718 3,476 +0.10(+3.93%)
Aug 02, 2004 2.736 2.891 2.598 2.616 8,458 -0.13(-4.72%)
Jul 30, 2004 2.796 2.822 2.744 2.745 1,506 -0.05(-1.82%)
Jul 29, 2004 2.658 2.977 2.658 2.796 18,655 +0.17(+6.58%)
Jul 28, 2004 2.589 2.641 2.546 2.624 3,012 +0.05(+2.01%)
Jul 27, 2004 2.744 2.744 2.529 2.572 6,373 -0.12(-4.55%)
Jul 26, 2004 2.546 2.770 2.546 2.694 24,101 -0.13(-4.53%)
Jul 23, 2004 2.770 3.141 2.736 2.822 21,552 -0.04(-1.51%)
Jul 22, 2004 2.848 3.210 2.649 2.865 22,826 +0.01(+0.30%)
Jul 21, 2004 2.857 2.857 2.857 2.857 579 -0.04(-1.49%)
Jul 20, 2004 2.935 2.935 2.900 2.900 347 -0.05(-1.75%)
Jul 19, 2004 3.065 3.065 2.934 2.952 7,647 -0.12(-3.93%)
Jul 16, 2004 3.115 3.115 3.072 3.072 3,244 -0.07(-2.20%)
Jul 15, 2004 3.159 3.159 3.141 3.141 926 -0.09(-2.67%)
Jul 14, 2004 3.150 3.279 3.150 3.228 3,360 +0.07(+2.19%)
Jul 13, 2004 3.272 3.272 3.141 3.159 2,317 -0.19(-5.67%)
Jul 12, 2004 3.348 3.348 3.348 3.348 0 +0.00(+0.00%)
Jul 09, 2004 3.426 3.426 3.288 3.348 2,433 +0.02(+0.52%)
Jul 08, 2004 3.151 3.331 3.151 3.331 2,201 +0.16(+4.89%)
Jul 07, 2004 3.176 3.176 3.176 3.176 0 +0.00(+0.00%)
Jul 06, 2004 3.185 3.495 3.133 3.176 3,823 +0.01(+0.27%)
Jul 02, 2004 3.133 3.167 3.133 3.167 2,085 +0.01(+0.27%)
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.