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 29, 2008 2.848 2.848 2.839 2.839 231 -0.08(-2.66%)
Feb 28, 2008 2.917 2.917 2.917 2.917 115 +0.09(+3.36%)
Feb 27, 2008 2.822 2.822 2.822 2.822 231 -0.15(-4.94%)
Feb 26, 2008 2.874 2.969 2.874 2.969 4,982 -0.01(-0.29%)
Feb 25, 2008 2.805 2.977 2.770 2.977 3,128 +0.16(+5.50%)
Feb 22, 2008 2.822 2.822 2.822 2.822 0 +0.00(+0.00%)
Feb 21, 2008 2.848 2.848 2.813 2.822 1,512 -0.23(-7.63%)
Feb 20, 2008 3.202 3.228 2.813 3.055 2,085 -0.16(-4.84%)
Feb 19, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 18, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 15, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 14, 2008 3.210 3.210 3.210 3.210 0 +0.00(+0.00%)
Feb 13, 2008 3.081 3.210 3.072 3.210 1,863 +0.14(+4.49%)
Feb 12, 2008 3.081 3.193 3.072 3.072 5,180 -0.12(-3.78%)
Feb 11, 2008 3.150 3.228 2.969 3.193 6,559 +0.19(+6.32%)
Feb 08, 2008 3.003 3.003 3.003 3.003 463 -0.13(-4.13%)
Feb 07, 2008 3.141 3.141 3.124 3.133 926 +0.06(+1.97%)
Feb 06, 2008 3.081 3.081 3.072 3.072 579 -0.10(-3.26%)
Feb 05, 2008 3.176 3.176 3.176 3.176 579 -0.01(-0.27%)
Feb 04, 2008 3.185 3.185 3.176 3.185 5,081 +0.08(+2.50%)
Feb 01, 2008 2.891 3.107 2.865 3.107 1,465 +0.01(+0.28%)
Jan 31, 2008 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Jan 30, 2008 3.038 3.098 3.038 3.098 2,201 +0.15(+4.97%)
Jan 29, 2008 2.926 2.952 2.926 2.952 231 -0.07(-2.29%)
Jan 28, 2008 3.021 3.021 3.021 3.021 0 +0.00(+0.00%)
Jan 25, 2008 2.848 3.021 2.770 3.021 4,142 -0.22(-6.91%)
Jan 24, 2008 3.254 3.254 3.162 3.245 2,317 +0.22(+7.43%)
Jan 23, 2008 3.021 3.046 2.986 3.021 3,360 +0.11(+3.86%)
Jan 22, 2008 2.934 2.934 2.908 2.908 347 -0.01(-0.30%)
Jan 21, 2008 2.874 2.917 2.779 2.917 3,911 +0.00(+0.00%)
Jan 18, 2008 2.874 2.917 2.779 2.917 3,911 +0.06(+2.11%)
Jan 17, 2008 2.822 2.874 2.770 2.857 4,982 -0.03(-1.19%)
Jan 16, 2008 2.900 2.917 2.891 2.891 3,592 -0.19(-6.16%)
Jan 15, 2008 3.072 3.081 3.072 3.081 231 +0.01(+0.28%)
Jan 14, 2008 2.995 3.072 2.995 3.072 9,153 +0.13(+4.40%)
Jan 11, 2008 2.779 2.977 2.779 2.943 2,780 +0.16(+5.76%)
Jan 10, 2008 2.762 2.805 2.762 2.783 3,939 +0.00(+0.14%)
Jan 09, 2008 2.770 2.779 2.770 2.779 3,296 -0.05(-1.83%)
Jan 08, 2008 2.891 2.891 2.831 2.831 347 +0.01(+0.31%)
Jan 07, 2008 2.788 2.822 2.788 2.822 347 +0.03(+1.24%)
Jan 04, 2008 2.788 2.796 2.718 2.788 11,434 -0.06(-2.12%)
Jan 03, 2008 2.788 2.848 2.788 2.848 811 +0.06(+2.10%)
Jan 02, 2008 2.789 2.789 2.789 2.789 0 +0.00(+0.00%)
Jan 01, 2008 2.788 2.796 2.788 2.789 6,149 +0.00(+0.00%)
Dec 31, 2007 2.788 2.796 2.788 2.789 6,149 -0.02(-0.55%)
Dec 28, 2007 2.788 2.813 2.788 2.805 9,733 +0.01(+0.31%)
Dec 27, 2007 2.788 2.805 2.788 2.796 1,506 +0.04(+1.57%)
Dec 26, 2007 2.788 2.813 2.718 2.753 11,355 -0.03(-1.24%)
Dec 24, 2007 2.805 2.805 2.788 2.788 7,647 -0.02(-0.62%)
Dec 21, 2007 2.762 2.822 2.704 2.805 24,767 -0.05(-1.81%)
Dec 20, 2007 2.857 2.857 2.857 2.857 0 +0.00(+0.00%)
Dec 19, 2007 2.857 2.857 2.857 2.857 0 +0.00(+0.00%)
Dec 18, 2007 2.848 2.857 2.848 2.857 3,244 +0.05(+1.85%)
Dec 17, 2007 2.805 2.805 2.805 2.805 0 +0.00(+0.00%)
Dec 14, 2007 2.813 2.813 2.805 2.805 347 -0.13(-4.41%)
Dec 13, 2007 2.934 2.934 2.934 2.934 0 +0.00(+0.00%)
Dec 12, 2007 2.926 2.934 2.926 2.934 1,310 +0.00(+0.00%)
Dec 11, 2007 2.893 2.934 2.891 2.934 2,896 +0.06(+1.92%)
Dec 10, 2007 2.962 2.962 2.831 2.879 1,940 -0.10(-3.30%)
Dec 07, 2007 2.977 2.986 2.950 2.977 2,451 +0.10(+3.60%)
Dec 06, 2007 2.902 2.902 2.874 2.874 579 +0.00(+0.01%)
Dec 05, 2007 2.874 2.900 2.865 2.873 2,086 -0.05(-1.78%)
Dec 04, 2007 2.926 2.926 2.926 2.926 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.