Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

79.13 -1.40 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2004 3.468 3.512 3.421 3.421 26,757 -0.08(-2.38%)
Apr 29, 2004 3.549 3.549 3.481 3.504 24,775 -0.03(-0.77%)
Apr 28, 2004 3.557 3.572 3.531 3.531 24,279 -0.05(-1.35%)
Apr 27, 2004 3.542 3.580 3.528 3.580 16,847 +0.02(+0.47%)
Apr 26, 2004 3.515 3.592 3.515 3.563 24,775 +0.01(+0.30%)
Apr 23, 2004 3.627 3.627 3.546 3.552 23,288 -0.03(-0.76%)
Apr 22, 2004 3.330 3.580 3.330 3.580 79,280 +0.23(+6.72%)
Apr 21, 2004 3.428 3.428 3.345 3.354 78,784 -0.10(-2.81%)
Apr 20, 2004 3.498 3.551 3.451 3.451 32,703 -0.08(-2.40%)
Apr 19, 2004 3.493 3.554 3.493 3.536 71,847 -0.07(-1.97%)
Apr 16, 2004 3.572 3.627 3.566 3.607 17,838 +0.01(+0.29%)
Apr 15, 2004 3.686 3.693 3.566 3.596 119,911 -0.13(-3.41%)
Apr 14, 2004 3.678 3.724 3.610 3.724 41,622 +0.03(+0.70%)
Apr 13, 2004 3.708 3.769 3.686 3.698 16,351 +0.02(+0.45%)
Apr 12, 2004 3.671 3.689 3.640 3.681 7,432 -0.03(-0.73%)
Apr 08, 2004 3.633 3.720 3.607 3.708 53,514 +0.08(+2.13%)
Apr 07, 2004 3.596 3.633 3.572 3.631 110,001 +0.00(+0.13%)
Apr 06, 2004 3.586 3.627 3.560 3.627 17,342 -0.00(-0.13%)
Apr 05, 2004 3.631 3.633 3.574 3.631 16,847 +0.00(+0.04%)
Apr 02, 2004 3.562 3.633 3.555 3.630 35,180 +0.02(+0.63%)
Apr 01, 2004 3.625 3.625 3.501 3.607 47,568 -0.01(-0.33%)
Mar 31, 2004 3.539 3.621 3.539 3.619 69,370 +0.11(+3.15%)
Mar 30, 2004 3.584 3.584 3.481 3.509 26,757 -0.05(-1.28%)
Mar 29, 2004 3.542 3.613 3.542 3.554 34,685 +0.05(+1.29%)
Mar 26, 2004 3.552 3.598 3.507 3.509 63,919 -0.03(-0.81%)
Mar 25, 2004 3.518 3.555 3.518 3.537 47,072 +0.02(+0.52%)
Mar 24, 2004 3.557 3.557 3.469 3.519 35,676 -0.02(-0.68%)
Mar 23, 2004 3.587 3.625 3.481 3.543 91,172 +0.02(+0.47%)
Mar 22, 2004 3.536 3.536 3.451 3.527 36,667 -0.07(-1.94%)
Mar 19, 2004 3.587 3.678 3.587 3.596 91,667 +0.02(+0.64%)
Mar 18, 2004 3.572 3.646 3.572 3.574 122,389 +0.03(+0.90%)
Mar 17, 2004 3.802 3.822 3.527 3.542 282,931 -0.27(-7.14%)
Mar 16, 2004 3.867 3.870 3.799 3.814 73,334 -0.02(-0.47%)
Mar 15, 2004 4.140 4.147 3.829 3.832 136,263 -0.34(-8.13%)
Mar 12, 2004 4.240 4.240 4.170 4.172 43,604 -0.10(-2.44%)
Mar 11, 2004 4.405 4.405 4.255 4.276 40,135 -0.11(-2.42%)
Mar 10, 2004 4.477 4.501 4.367 4.382 123,875 -0.08(-1.86%)
Mar 09, 2004 4.473 4.473 4.420 4.465 161,038 +0.06(+1.37%)
Mar 08, 2004 4.389 4.495 4.389 4.405 171,939 +0.05(+1.15%)
Mar 05, 2004 4.246 4.356 4.246 4.355 160,542 +0.12(+2.71%)
Mar 04, 2004 4.087 4.243 4.087 4.240 98,604 +0.15(+3.55%)
Mar 03, 2004 4.102 4.125 4.085 4.094 90,181 -0.01(-0.15%)
Mar 02, 2004 3.937 4.122 3.899 4.100 85,721 +0.15(+3.75%)
Mar 01, 2004 3.799 3.955 3.799 3.952 60,451 +0.19(+5.03%)
Feb 27, 2004 3.784 3.786 3.746 3.763 24,279 -0.01(-0.36%)
Feb 26, 2004 3.798 3.814 3.740 3.776 38,649 +0.01(+0.24%)
Feb 25, 2004 3.736 3.798 3.711 3.767 58,964 +0.00(+0.04%)
Feb 24, 2004 3.842 3.842 3.739 3.766 83,244 -0.11(-2.74%)
Feb 23, 2004 3.860 3.958 3.784 3.872 182,840 +0.07(+1.71%)
Feb 20, 2004 3.770 3.807 3.739 3.807 25,270 +0.01(+0.20%)
Feb 19, 2004 3.935 3.935 3.769 3.799 48,063 -0.14(-3.46%)
Feb 18, 2004 3.829 3.969 3.792 3.935 119,911 +0.14(+3.59%)
Feb 17, 2004 3.708 3.807 3.671 3.799 92,163 +0.11(+2.87%)
Feb 13, 2004 3.693 3.701 3.648 3.693 15,360 +0.03(+0.83%)
Feb 12, 2004 3.610 3.724 3.610 3.663 57,973 +0.05(+1.47%)
Feb 11, 2004 3.602 3.610 3.496 3.610 150,137 -0.02(-0.63%)
Feb 10, 2004 3.860 3.860 3.602 3.633 238,336 -0.27(-6.98%)
Feb 09, 2004 3.932 3.943 3.867 3.905 173,921 +0.03(+0.66%)
Feb 06, 2004 3.761 3.901 3.761 3.879 476,177 +0.12(+3.14%)
Feb 05, 2004 3.512 3.776 3.466 3.761 191,263 +0.29(+8.23%)
Feb 04, 2004 3.459 3.475 3.424 3.475 66,892 +0.06(+1.82%)
Feb 03, 2004 3.316 3.428 3.316 3.413 132,299 +0.10(+2.87%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.