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 (%)
Jul 31, 2002 1.819 1.824 1.819 1.819 15,360 -0.00(-0.25%)
Jul 30, 2002 1.824 1.824 1.824 1.824 0 +0.00(+0.00%)
Jul 29, 2002 1.810 1.824 1.810 1.824 2,972 +0.00(+0.00%)
Jul 26, 2002 1.786 1.839 1.786 1.824 30,720 +0.06(+3.43%)
Jul 25, 2002 1.816 1.816 1.763 1.763 74,323 -0.04(-2.10%)
Jul 24, 2002 1.800 1.801 1.800 1.801 3,963 +0.00(+0.08%)
Jul 23, 2002 1.800 1.800 1.800 1.800 2,972 -0.00(-0.08%)
Jul 22, 2002 1.763 1.801 1.763 1.801 57,476 +0.03(+1.71%)
Jul 19, 2002 1.794 1.794 1.771 1.771 20,810 -0.07(-3.62%)
Jul 17, 2002 1.845 1.845 1.838 1.838 7,432 -0.06(-3.27%)
Jul 12, 2002 1.883 1.900 1.883 1.900 6,441 +0.01(+0.48%)
Jul 11, 2002 1.877 1.892 1.877 1.891 14,369 +0.02(+0.81%)
Jul 10, 2002 1.869 1.885 1.869 1.875 25,765 -0.02(-0.88%)
Jul 09, 2002 1.892 1.892 1.892 1.892 70,359 +0.00(+0.00%)
Jul 08, 2002 1.900 1.900 1.892 1.892 16,351 -0.01(-0.40%)
Jul 05, 2002 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Jul 04, 2002 1.907 1.907 1.900 1.900 320,581 +0.00(+0.00%)
Jul 03, 2002 1.907 1.907 1.900 1.900 320,581 +0.00(+0.24%)
Jul 02, 2002 1.900 1.900 1.892 1.895 11,396 -0.01(-0.56%)
Jul 01, 2002 1.900 1.907 1.900 1.906 16,846 +0.01(+0.72%)
Jun 28, 2002 1.892 1.898 1.892 1.892 2,972 -0.00(-0.08%)
Jun 27, 2002 1.892 1.894 1.892 1.894 9,414 +0.01(+0.48%)
Jun 26, 2002 1.901 1.901 1.885 1.885 55,494 -0.03(-1.58%)
Jun 25, 2002 1.915 1.915 1.915 1.915 495 -0.03(-1.56%)
Jun 21, 2002 1.937 1.950 1.937 1.945 396,390 +0.02(+0.78%)
Jun 20, 2002 1.930 1.930 1.930 1.930 20,315 +0.00(+0.00%)
Jun 19, 2002 1.937 1.960 1.922 1.930 50,539 +0.01(+0.47%)
Jun 18, 2002 1.922 1.931 1.921 1.921 13,873 -0.00(-0.24%)
Jun 17, 2002 1.925 1.925 1.925 1.925 2,972 -0.01(-0.63%)
Jun 14, 2002 1.953 1.960 1.937 1.937 14,864 -0.02(-1.16%)
Jun 12, 2002 1.966 1.975 1.960 1.960 12,882 +0.01(+0.39%)
Jun 11, 2002 1.968 1.968 1.953 1.953 7,927 -0.02(-0.77%)
Jun 10, 2002 1.968 1.968 1.968 1.968 2,972 -0.02(-0.76%)
Jun 07, 2002 1.980 1.983 1.980 1.983 2,972 +0.02(+0.77%)
Jun 06, 2002 2.043 2.051 1.968 1.968 30,224 -0.07(-3.20%)
Jun 05, 2002 2.036 2.036 2.033 2.033 990 -0.01(-0.52%)
May 31, 2002 2.043 2.043 2.043 2.043 990 -0.04(-1.82%)
May 28, 2002 2.096 2.096 2.081 2.081 5,450 -0.02(-1.08%)
May 27, 2002 2.096 2.104 2.092 2.104 219,996 +0.00(+0.00%)
May 24, 2002 2.096 2.104 2.092 2.104 219,996 -0.00(-0.07%)
May 23, 2002 2.106 2.106 2.106 2.106 3,963 -0.02(-1.00%)
May 22, 2002 2.119 2.127 2.119 2.127 25,269 +0.01(+0.36%)
May 21, 2002 2.119 2.119 2.119 2.119 4,954 -0.03(-1.41%)
May 20, 2002 2.157 2.157 2.149 2.149 7,432 -0.02(-1.05%)
May 17, 2002 2.180 2.195 2.172 2.172 8,918 +0.00(+0.00%)
May 16, 2002 2.180 2.180 2.172 2.172 7,927 -0.02(-1.03%)
May 15, 2002 2.208 2.216 2.187 2.195 42,116 +0.00(+0.00%)
May 14, 2002 2.165 2.195 2.165 2.195 12,882 +0.03(+1.40%)
May 13, 2002 2.202 2.202 2.165 2.165 13,873 -0.03(-1.38%)
May 10, 2002 2.210 2.218 2.165 2.195 40,134 -0.01(-0.34%)
May 09, 2002 2.142 2.202 2.142 2.202 37,657 +0.08(+3.56%)
May 08, 2002 2.133 2.142 2.112 2.127 23,287 -0.01(-0.35%)
May 07, 2002 2.119 2.134 2.104 2.134 77,296 +0.02(+0.71%)
May 06, 2002 2.013 2.134 2.013 2.119 44,593 +0.11(+5.26%)
May 03, 2002 2.016 2.016 2.013 2.013 57,972 -0.00(-0.15%)
May 02, 2002 2.021 2.021 2.016 2.016 29,729 -0.00(-0.22%)
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.