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 )

92.47 -0.40 (-0.43%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2002 1.703 1.718 1.703 1.706 10,284 -0.00(-0.09%)
Dec 30, 2002 1.697 1.708 1.692 1.708 11,753 +0.02(+1.27%)
Dec 27, 2002 1.686 1.686 1.686 1.686 8,325 -0.00(-0.18%)
Dec 26, 2002 1.685 1.692 1.685 1.689 5,386 +0.01(+0.73%)
Dec 24, 2002 1.677 1.677 1.677 1.677 0 +0.00(+0.00%)
Dec 23, 2002 1.685 1.685 1.677 1.677 30,852 -0.01(-0.73%)
Dec 20, 2002 1.694 1.694 1.689 1.689 71,008 -0.00(-0.18%)
Dec 19, 2002 1.692 1.694 1.689 1.692 9,304 -0.01(-0.45%)
Dec 18, 2002 1.723 1.723 1.700 1.700 7,835 -0.03(-1.77%)
Dec 17, 2002 1.731 1.731 1.723 1.731 4,407 +0.00(+0.00%)
Dec 16, 2002 1.731 1.738 1.731 1.731 10,773 +0.01(+0.53%)
Dec 13, 2002 1.723 1.723 1.721 1.721 2,448 -0.02(-0.97%)
Dec 12, 2002 1.754 1.754 1.738 1.738 86,189 -0.02(-1.30%)
Dec 11, 2002 1.770 1.780 1.761 1.761 32,810 -0.01(-0.60%)
Dec 10, 2002 1.772 1.772 1.772 1.772 1,958 -0.00(-0.17%)
Dec 09, 2002 1.777 1.778 1.775 1.775 39,177 -0.01(-0.52%)
Dec 06, 2002 1.781 1.784 1.781 1.784 27,424 +0.00(+0.17%)
Dec 05, 2002 1.790 1.790 1.761 1.781 42,115 -0.01(-0.60%)
Dec 04, 2002 1.800 1.800 1.792 1.792 151,321 -0.01(-0.51%)
Dec 03, 2002 1.801 1.801 1.801 1.801 1,958 +0.00(+0.09%)
Dec 02, 2002 1.787 1.800 1.787 1.800 9,794 +0.03(+1.56%)
Nov 29, 2002 1.789 1.789 1.772 1.772 3,917 -0.00(-0.26%)
Nov 27, 2002 1.777 1.777 1.777 1.777 1,469 -0.00(-0.09%)
Nov 26, 2002 1.777 1.778 1.777 1.778 2,938 +0.00(+0.09%)
Nov 25, 2002 1.784 1.784 1.777 1.777 14,201 -0.02(-0.85%)
Nov 22, 2002 1.792 1.792 1.792 1.792 0 +0.00(+0.00%)
Nov 21, 2002 1.792 1.792 1.792 1.792 0 +0.00(+0.00%)
Nov 20, 2002 1.786 1.792 1.786 1.792 2,448 +0.00(+0.09%)
Nov 19, 2002 1.790 1.790 1.790 1.790 2,448 +0.00(+0.00%)
Nov 18, 2002 1.793 1.793 1.790 1.790 1,469 -0.00(-0.17%)
Nov 15, 2002 1.800 1.800 1.787 1.793 25,465 +0.02(+0.95%)
Nov 14, 2002 1.801 1.801 1.769 1.777 91,576 -0.02(-1.19%)
Nov 13, 2002 1.807 1.807 1.798 1.798 16,160 -0.01(-0.51%)
Nov 12, 2002 1.807 1.807 1.807 1.807 9,794 +0.00(+0.00%)
Nov 11, 2002 1.821 1.830 1.807 1.807 44,074 -0.02(-1.09%)
Nov 08, 2002 1.841 1.845 1.827 1.827 52,889 -0.02(-1.00%)
Nov 07, 2002 1.844 1.845 1.841 1.845 250,244 +0.00(+0.00%)
Nov 06, 2002 1.845 1.847 1.845 1.845 32,810 +0.00(+0.00%)
Nov 05, 2002 1.845 1.853 1.845 1.845 18,609 -0.01(-0.41%)
Nov 04, 2002 1.845 1.861 1.845 1.853 27,424 +0.01(+0.42%)
Nov 01, 2002 1.845 1.852 1.845 1.845 9,794 +0.00(+0.00%)
Oct 31, 2002 1.845 1.845 1.845 1.845 3,917 -0.00(-0.08%)
Oct 30, 2002 1.845 1.852 1.845 1.847 2,105,772 -0.01(-0.33%)
Oct 29, 2002 1.853 1.853 1.853 1.853 2,938 -0.02(-0.82%)
Oct 28, 2002 1.868 1.868 1.868 1.868 0 +0.00(+0.00%)
Oct 25, 2002 1.868 1.868 1.868 1.868 0 +0.00(+0.00%)
Oct 24, 2002 1.868 1.868 1.868 1.868 1,958 +0.01(+0.41%)
Oct 23, 2002 1.861 1.861 1.838 1.861 21,547 +0.00(+0.00%)
Oct 22, 2002 1.861 1.861 1.861 1.861 2,448 -0.01(-0.49%)
Oct 21, 2002 1.885 1.885 1.870 1.870 7,345 -0.03(-1.53%)
Oct 18, 2002 1.899 1.899 1.898 1.899 20,078 -0.02(-0.88%)
Oct 17, 2002 1.937 1.945 1.914 1.916 21,547 -0.03(-1.50%)
Oct 16, 2002 1.945 1.945 1.930 1.945 3,917 +0.02(+0.79%)
Oct 15, 2002 1.899 1.930 1.899 1.930 29,872 +0.06(+3.28%)
Oct 14, 2002 1.868 1.868 1.868 1.868 1,958 -0.02(-0.81%)
Oct 11, 2002 1.884 1.884 1.884 1.884 5,876 +0.02(+0.82%)
Oct 10, 2002 1.876 1.876 1.868 1.868 2,938 +0.00(+0.00%)
Oct 09, 2002 1.868 1.868 1.868 1.868 1,469 -0.01(-0.41%)
Oct 08, 2002 1.876 1.876 1.861 1.876 512,731 +0.00(+0.00%)
Oct 07, 2002 1.891 1.891 1.876 1.876 23,506 -0.03(-1.61%)
Oct 04, 2002 1.907 1.907 1.907 1.907 0 +0.00(+0.00%)
Oct 03, 2002 1.945 1.945 1.907 1.907 16,160 -0.03(-1.35%)
Oct 02, 2002 1.933 1.933 1.933 1.933 489 -0.01(-0.39%)
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.