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 (%)
Feb 28, 2003 2.132 2.132 2.097 2.097 926 -0.05(-2.41%)
Feb 27, 2003 2.166 2.166 2.149 2.149 926 -0.03(-1.58%)
Feb 26, 2003 2.261 2.261 2.080 2.183 3,128 -0.12(-5.24%)
Feb 25, 2003 2.322 2.322 2.304 2.304 3,128 -0.04(-1.84%)
Feb 24, 2003 2.365 2.365 2.347 2.347 3,244 +0.02(+0.74%)
Feb 21, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Feb 20, 2003 2.313 2.330 2.304 2.330 2,780 +0.03(+1.50%)
Feb 19, 2003 2.296 2.296 2.201 2.296 1,506 +0.05(+2.27%)
Feb 18, 2003 2.244 2.245 2.244 2.245 463 +0.04(+2.00%)
Feb 14, 2003 2.330 2.330 2.201 2.201 1,274 -0.09(-3.77%)
Feb 13, 2003 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Feb 12, 2003 2.287 2.287 2.287 2.287 0 +0.00(+0.00%)
Feb 11, 2003 2.347 2.391 2.287 2.287 2,665 +0.16(+7.68%)
Feb 10, 2003 2.192 2.192 2.088 2.124 463 -0.06(-2.73%)
Feb 07, 2003 2.183 2.183 2.183 2.183 926 +0.03(+1.61%)
Feb 06, 2003 2.158 2.158 2.149 2.149 2,085 +0.18(+9.21%)
Feb 05, 2003 1.976 1.976 1.968 1.968 3,128 +0.00(+0.00%)
Feb 04, 2003 1.968 1.968 1.968 1.968 115 -0.04(-2.15%)
Feb 03, 2003 2.011 2.011 2.011 2.011 695 -0.06(-2.84%)
Jan 31, 2003 2.166 2.166 2.028 2.070 11,007 -0.11(-4.84%)
Jan 30, 2003 2.209 2.175 2.175 2.175 2,085 -0.03(-1.56%)
Jan 29, 2003 2.347 2.347 2.209 2.209 7,415 -0.13(-5.53%)
Jan 28, 2003 2.339 2.339 2.339 2.339 347 +0.04(+1.88%)
Jan 27, 2003 2.296 2.296 2.296 2.296 695 -0.03(-1.12%)
Jan 24, 2003 2.339 2.373 2.313 2.322 6,604 -0.06(-2.54%)
Jan 23, 2003 2.373 2.382 2.373 2.382 2,549 +0.07(+2.99%)
Jan 22, 2003 2.373 2.373 2.313 2.313 3,707 +0.05(+2.33%)
Jan 21, 2003 2.313 2.330 2.209 2.260 10,660 -0.06(-2.64%)
Jan 17, 2003 2.209 2.322 2.201 2.322 8,922 +0.10(+4.67%)
Jan 16, 2003 2.218 2.218 2.218 2.218 231 +0.01(+0.39%)
Jan 15, 2003 2.158 2.339 2.158 2.209 14,831 +0.04(+1.99%)
Jan 14, 2003 2.166 2.166 2.166 2.166 579 +0.01(+0.40%)
Jan 13, 2003 2.158 2.158 2.158 2.158 1,042 +0.01(+0.44%)
Jan 10, 2003 2.037 2.148 1.976 2.148 13,093 +0.06(+2.85%)
Jan 09, 2003 2.080 2.088 2.080 2.088 3,128 +0.04(+2.11%)
Jan 08, 2003 2.045 2.045 2.045 2.045 0 +0.00(+0.00%)
Jan 07, 2003 1.942 2.071 1.942 2.045 5,098 +0.06(+3.04%)
Jan 06, 2003 2.002 2.028 1.985 1.985 1,274 -0.04(-2.13%)
Jan 03, 2003 2.080 2.080 2.028 2.028 2,085 +0.03(+1.29%)
Jan 02, 2003 1.881 2.002 1.881 2.002 4,287 +0.12(+6.37%)
Dec 31, 2002 1.985 2.261 1.683 1.882 31,749 +0.04(+1.92%)
Dec 30, 2002 1.864 1.907 1.847 1.847 17,380 +0.03(+1.90%)
Dec 27, 2002 1.795 1.864 1.743 1.812 12,514 +0.07(+3.96%)
Dec 26, 2002 1.804 1.804 1.743 1.743 7,995 -0.07(-3.86%)
Dec 24, 2002 1.855 1.864 1.813 1.813 1,853 -0.04(-2.28%)
Dec 23, 2002 1.752 1.976 1.821 1.855 2,549 +0.02(+0.94%)
Dec 20, 2002 1.752 1.873 1.752 1.838 8,111 +0.09(+4.93%)
Dec 19, 2002 1.855 1.994 1.743 1.752 11,703 -0.19(-9.78%)
Dec 18, 2002 1.864 2.011 1.864 1.942 1,506 +0.01(+0.45%)
Dec 17, 2002 2.028 2.028 1.916 1.933 2,201 -0.02(-0.88%)
Dec 16, 2002 1.907 1.950 1.907 1.950 1,158 +0.03(+1.62%)
Dec 13, 2002 1.994 1.994 1.919 1.919 695 +0.02(+1.09%)
Dec 12, 2002 1.873 1.899 1.873 1.899 3,823 -0.09(-4.35%)
Dec 11, 2002 1.899 1.985 1.864 1.985 6,488 +0.02(+0.88%)
Dec 10, 2002 1.933 1.985 1.933 1.968 6,141 +0.03(+1.79%)
Dec 09, 2002 1.994 2.002 1.916 1.933 2,085 -0.01(-0.44%)
Dec 06, 2002 1.942 1.942 1.942 1.942 695 +0.03(+1.81%)
Dec 05, 2002 1.950 2.106 1.907 1.907 5,330 -0.15(-7.14%)
Dec 04, 2002 2.080 2.080 2.002 2.054 4,171 -0.05(-2.46%)
Dec 03, 2002 2.106 2.106 2.106 2.106 0 +0.00(+0.00%)
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.