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 )

2.130 +0.060 (+2.90%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 29, 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 31, 2023 2.370 2.370 2.290 2.340 15,344 +0.01(+0.43%)
May 30, 2023 2.430 2.430 2.260 2.330 48,484 -0.02(-0.85%)
May 26, 2023 2.360 2.410 2.258 2.350 43,337 -0.01(-0.42%)
May 25, 2023 2.510 2.510 2.360 2.360 47,672 -0.12(-4.84%)
May 24, 2023 2.490 2.490 2.400 2.480 22,423 +0.04(+1.64%)
May 23, 2023 2.380 2.480 2.330 2.440 58,555 +0.05(+2.09%)
May 22, 2023 2.360 2.450 2.325 2.390 89,122 +0.10(+4.28%)
May 19, 2023 2.240 2.355 2.240 2.292 63,380 +0.05(+2.32%)
May 18, 2023 2.280 2.280 2.200 2.240 31,455 -0.08(-3.45%)
May 17, 2023 2.270 2.320 2.210 2.320 30,393 +0.05(+2.20%)
May 16, 2023 2.270 2.320 2.200 2.270 34,181 +0.00(+0.00%)
May 15, 2023 2.380 2.580 2.180 2.270 243,273 -0.08(-3.40%)
May 12, 2023 2.410 2.410 2.290 2.350 59,041 -0.06(-2.49%)
May 11, 2023 2.280 2.440 2.250 2.410 101,687 +0.09(+3.88%)
May 10, 2023 2.170 2.420 2.170 2.320 78,373 +0.02(+0.87%)
May 09, 2023 2.100 2.300 2.050 2.300 89,916 +0.08(+3.60%)
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%)
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.