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 )

92.87 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2004 6.423 6.548 6.423 6.548 46,645 +0.13(+1.95%)
Nov 29, 2004 6.289 6.442 6.289 6.423 65,009 +0.08(+1.24%)
Nov 26, 2004 6.257 6.347 6.238 6.344 9,549 +0.06(+0.95%)
Nov 24, 2004 6.180 6.363 6.180 6.284 25,710 +0.10(+1.67%)
Nov 23, 2004 6.140 6.235 6.129 6.180 18,731 +0.04(+0.71%)
Nov 22, 2004 5.786 6.140 5.772 6.137 42,972 +0.31(+5.28%)
Nov 19, 2004 5.881 5.881 5.818 5.829 12,487 -0.08(-1.43%)
Nov 18, 2004 5.976 5.976 5.827 5.914 11,385 -0.05(-0.82%)
Nov 17, 2004 5.914 5.982 5.876 5.963 44,808 +0.11(+1.86%)
Nov 16, 2004 5.772 5.908 5.767 5.854 66,846 +0.12(+2.04%)
Nov 15, 2004 5.737 5.756 5.729 5.737 16,895 -0.06(-1.08%)
Nov 12, 2004 5.813 5.843 5.718 5.799 38,197 +0.03(+0.47%)
Nov 11, 2004 5.742 5.843 5.718 5.772 52,154 +0.07(+1.19%)
Nov 10, 2004 5.511 5.715 5.467 5.704 26,811 +0.23(+4.28%)
Nov 09, 2004 5.323 5.513 5.323 5.470 33,055 +0.13(+2.50%)
Nov 08, 2004 5.432 5.443 5.323 5.336 44,441 -0.18(-3.21%)
Nov 05, 2004 5.503 5.552 5.445 5.513 9,916 +0.07(+1.20%)
Nov 04, 2004 5.350 5.481 5.350 5.448 38,932 +0.16(+3.09%)
Nov 03, 2004 5.255 5.331 5.255 5.285 19,098 +0.06(+1.09%)
Nov 02, 2004 5.336 5.336 5.214 5.228 42,605 -0.14(-2.54%)
Nov 01, 2004 5.309 5.391 5.309 5.364 23,139 +0.02(+0.41%)
Oct 29, 2004 5.350 5.391 5.312 5.342 20,935 -0.04(-0.66%)
Oct 28, 2004 5.336 5.391 5.282 5.377 50,685 -0.01(-0.20%)
Oct 27, 2004 5.377 5.413 5.263 5.388 40,401 +0.04(+0.66%)
Oct 26, 2004 5.312 5.377 5.282 5.353 40,768 +0.04(+0.82%)
Oct 25, 2004 5.230 5.336 5.184 5.309 23,506 +0.08(+1.51%)
Oct 22, 2004 5.377 5.377 5.228 5.230 19,833 -0.13(-2.44%)
Oct 21, 2004 5.358 5.418 5.336 5.361 42,972 -0.06(-1.06%)
Oct 20, 2004 5.405 5.481 5.372 5.418 48,114 +0.04(+0.76%)
Oct 19, 2004 5.418 5.418 5.350 5.377 16,895 -0.04(-0.65%)
Oct 18, 2004 5.462 5.462 5.377 5.413 281,708 -0.02(-0.40%)
Oct 15, 2004 5.475 5.492 5.391 5.434 22,037 -0.02(-0.45%)
Oct 14, 2004 5.609 5.609 5.399 5.459 36,728 -0.11(-1.96%)
Oct 13, 2004 5.715 5.715 5.524 5.568 46,278 -0.14(-2.39%)
Oct 12, 2004 5.592 5.742 5.592 5.704 56,929 +0.06(+1.01%)
Oct 11, 2004 5.557 5.647 5.532 5.647 51,420 +0.09(+1.62%)
Oct 08, 2004 5.633 5.636 5.527 5.557 23,506 -0.08(-1.40%)
Oct 07, 2004 5.622 5.647 5.573 5.636 56,562 +0.07(+1.22%)
Oct 06, 2004 5.413 5.568 5.377 5.568 616,305 +0.10(+1.74%)
Oct 05, 2004 5.557 5.579 5.473 5.473 24,240 -0.08(-1.47%)
Oct 04, 2004 5.513 5.609 5.478 5.554 25,710 +0.08(+1.39%)
Oct 01, 2004 5.309 5.492 5.304 5.478 48,481 +0.14(+2.65%)
Sep 30, 2004 5.309 5.377 5.249 5.336 55,460 -0.01(-0.25%)
Sep 29, 2004 5.306 5.350 5.268 5.350 29,015 +0.05(+1.03%)
Sep 28, 2004 5.266 5.323 5.266 5.296 18,731 -0.01(-0.10%)
Sep 27, 2004 5.271 5.315 5.228 5.301 43,339 +0.04(+0.67%)
Sep 24, 2004 5.244 5.271 5.225 5.266 26,444 +0.02(+0.47%)
Sep 23, 2004 5.309 5.309 5.203 5.241 29,382 -0.07(-1.33%)
Sep 22, 2004 5.459 5.459 5.309 5.312 57,296 -0.14(-2.50%)
Sep 21, 2004 5.478 5.478 5.418 5.448 30,484 -0.03(-0.50%)
Sep 20, 2004 5.445 5.478 5.402 5.475 35,626 -0.02(-0.30%)
Sep 17, 2004 5.704 5.704 5.478 5.492 95,494 -0.16(-2.80%)
Sep 16, 2004 5.581 5.688 5.516 5.650 45,910 +1.48(+35.62%)
Sep 15, 2004 4.114 4.202 4.114 4.166 36,728 +0.07(+1.64%)
Sep 14, 2004 4.043 4.143 4.039 4.098 49,461 +0.02(+0.41%)
Sep 13, 2004 4.158 4.170 4.068 4.081 76,885 -0.10(-2.42%)
Sep 10, 2004 4.213 4.213 4.158 4.183 24,975 -0.08(-1.80%)
Sep 09, 2004 4.251 4.273 4.251 4.259 44,564 +0.01(+0.18%)
Sep 08, 2004 4.288 4.319 4.250 4.251 96,473 -0.04(-0.86%)
Sep 07, 2004 4.322 4.327 4.262 4.288 78,354 +0.02(+0.39%)
Sep 03, 2004 4.258 4.288 4.219 4.271 25,465 +0.03(+0.69%)
Sep 02, 2004 4.250 4.281 4.181 4.242 45,053 -0.01(-0.18%)
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.