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 (%)
Aug 30, 2002 1.968 1.968 1.966 1.968 6,937 +0.02(+0.78%)
Aug 29, 2002 1.953 1.953 1.930 1.953 43,604 -0.01(-0.54%)
Aug 28, 2002 1.978 1.978 1.963 1.963 1,982 +0.00(+0.00%)
Aug 27, 2002 1.963 1.963 1.963 1.963 0 +0.00(+0.00%)
Aug 26, 2002 1.963 1.963 1.963 1.963 1,982 +0.00(+0.00%)
Aug 23, 2002 1.983 1.990 1.963 1.963 16,351 -0.03(-1.44%)
Aug 22, 2002 2.006 2.006 1.992 1.992 3,964 -0.02(-1.05%)
Aug 21, 2002 1.975 2.013 1.975 2.013 31,216 +0.02(+1.14%)
Aug 20, 2002 1.883 1.990 1.878 1.990 43,604 +0.14(+7.35%)
Aug 16, 2002 1.869 1.869 1.854 1.854 5,450 -0.01(-0.41%)
Aug 15, 2002 1.809 1.862 1.809 1.862 52,027 +0.05(+2.50%)
Aug 14, 2002 1.809 1.816 1.809 1.816 11,396 +0.00(+0.00%)
Aug 13, 2002 1.816 1.816 1.816 1.816 1,486 -0.01(-0.42%)
Aug 12, 2002 1.824 1.824 1.824 1.824 10,405 +0.01(+0.42%)
Aug 07, 2002 1.824 1.824 1.816 1.816 10,901 -0.02(-0.99%)
Aug 06, 2002 1.831 1.835 1.831 1.835 991 +0.01(+0.58%)
Aug 05, 2002 1.816 1.824 1.816 1.824 3,964 +0.01(+0.42%)
Aug 02, 2002 1.828 1.828 1.816 1.816 10,405 -0.02(-1.23%)
Aug 01, 2002 1.831 1.839 1.831 1.839 1,982 +0.02(+1.08%)
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 2,973 +0.00(+0.00%)
Jul 26, 2002 1.786 1.839 1.786 1.824 30,721 +0.06(+3.43%)
Jul 25, 2002 1.816 1.816 1.763 1.763 74,325 -0.04(-2.10%)
Jul 24, 2002 1.800 1.801 1.800 1.801 3,964 +0.00(+0.08%)
Jul 23, 2002 1.800 1.800 1.800 1.800 2,973 -0.00(-0.08%)
Jul 22, 2002 1.763 1.801 1.763 1.801 57,478 +0.03(+1.71%)
Jul 19, 2002 1.794 1.794 1.771 1.771 20,811 -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 1.884 1.869 1.875 25,766 -0.02(-0.88%)
Jul 09, 2002 1.892 1.892 1.892 1.892 70,361 +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 1.900 320,589 +0.00(+0.00%)
Jul 03, 2002 1.907 1.907 1.900 1.900 320,589 +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 16,847 +0.01(+0.72%)
Jun 28, 2002 1.892 1.898 1.892 1.892 2,973 -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 1.884 1.884 55,496 -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 1.945 396,401 +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 50,541 +0.01(+0.47%)
Jun 18, 2002 1.922 1.931 1.921 1.921 13,874 -0.00(-0.24%)
Jun 17, 2002 1.925 1.925 1.925 1.925 2,973 -0.01(-0.63%)
Jun 14, 2002 1.953 1.960 1.937 1.937 14,865 -0.02(-1.16%)
Jun 12, 2002 1.966 1.975 1.960 1.960 12,883 +0.01(+0.39%)
Jun 11, 2002 1.968 1.968 1.953 1.953 7,928 -0.02(-0.77%)
Jun 10, 2002 1.968 1.968 1.968 1.968 2,973 -0.02(-0.76%)
Jun 07, 2002 1.980 1.983 1.980 1.983 2,973 +0.02(+0.77%)
Jun 06, 2002 2.043 2.051 1.968 1.968 30,225 -0.07(-3.20%)
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.