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 )

92.25 -0.62 (-0.67%)
Streaming Delayed Price Updated: 2:33 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 (%)
Nov 30, 2005 10.21 10.28 10.18 10.19 114,957 -0.08(-0.80%)
Nov 29, 2005 10.37 10.43 10.24 10.28 158,295 -0.10(-0.94%)
Nov 28, 2005 10.39 10.62 10.37 10.37 109,080 -0.04(-0.39%)
Nov 25, 2005 10.46 10.47 10.41 10.41 9,181 -0.10(-0.98%)
Nov 23, 2005 10.64 10.64 10.48 10.52 91,084 -0.11(-1.08%)
Nov 22, 2005 10.55 10.65 10.46 10.63 67,578 +0.11(+1.01%)
Nov 21, 2005 10.40 10.53 10.36 10.53 82,269 +0.07(+0.62%)
Nov 18, 2005 10.52 10.52 10.43 10.46 79,698 +0.05(+0.50%)
Nov 17, 2005 10.39 10.47 10.29 10.41 120,466 +0.02(+0.21%)
Nov 16, 2005 10.43 10.46 10.32 10.39 69,047 -0.10(-0.91%)
Nov 15, 2005 10.40 10.51 10.37 10.48 207,878 +0.08(+0.76%)
Nov 14, 2005 10.69 10.69 10.40 10.40 149,848 -0.08(-0.78%)
Nov 11, 2005 10.52 10.56 10.40 10.49 71,986 -0.07(-0.62%)
Nov 10, 2005 10.50 10.59 10.33 10.55 560,830 +0.08(+0.75%)
Nov 09, 2005 10.33 10.50 10.28 10.47 61,702 +0.13(+1.24%)
Nov 08, 2005 10.56 10.74 10.28 10.34 135,892 -0.16(-1.53%)
Nov 07, 2005 10.23 10.52 10.23 10.50 69,415 +0.28(+2.74%)
Nov 04, 2005 10.10 10.31 10.10 10.22 54,724 +0.08(+0.81%)
Nov 03, 2005 10.35 10.46 10.14 10.14 68,680 -0.16(-1.53%)
Nov 02, 2005 9.938 10.35 9.900 10.30 104,673 +0.29(+2.94%)
Nov 01, 2005 10.18 10.18 9.965 10.01 31,953 -0.22(-2.13%)
Oct 31, 2005 9.761 10.40 9.761 10.22 210,816 +0.48(+4.98%)
Oct 28, 2005 9.668 9.747 9.549 9.739 66,844 +0.07(+0.73%)
Oct 27, 2005 9.884 9.884 9.598 9.668 71,618 -0.24(-2.39%)
Oct 26, 2005 10.05 10.05 9.802 9.905 102,102 -0.13(-1.28%)
Oct 25, 2005 10.01 10.03 9.851 10.03 57,662 -0.01(-0.14%)
Oct 24, 2005 10.07 10.12 9.987 10.05 110,182 -0.03(-0.27%)
Oct 21, 2005 9.982 10.23 9.963 10.07 142,135 +0.10(+0.96%)
Oct 20, 2005 10.35 10.35 9.747 9.979 179,597 -0.39(-3.81%)
Oct 19, 2005 9.720 10.54 9.679 10.37 175,925 +0.63(+6.42%)
Oct 18, 2005 9.685 9.892 9.663 9.747 49,949 +0.09(+0.93%)
Oct 17, 2005 9.731 9.731 9.530 9.658 60,600 -0.05(-0.50%)
Oct 14, 2005 9.742 9.742 9.598 9.707 58,029 -0.02(-0.22%)
Oct 13, 2005 9.693 9.728 9.530 9.728 76,393 +0.04(+0.37%)
Oct 12, 2005 9.788 9.865 9.622 9.693 78,964 -0.11(-1.08%)
Oct 11, 2005 9.628 9.911 9.609 9.799 162,703 +0.20(+2.04%)
Oct 10, 2005 9.617 9.625 9.519 9.603 130,383 +0.02(+0.20%)
Oct 07, 2005 9.639 9.660 9.568 9.584 46,276 +0.01(+0.06%)
Oct 06, 2005 9.557 9.639 9.530 9.579 222,202 -0.01(-0.06%)
Oct 05, 2005 9.639 9.666 9.475 9.584 164,172 -0.09(-0.96%)
Oct 04, 2005 9.767 9.856 9.677 9.677 63,171 -0.14(-1.47%)
Oct 03, 2005 9.802 9.840 9.639 9.821 87,411 +0.05(+0.47%)
Sep 30, 2005 9.780 9.881 9.671 9.775 95,124 +0.06(+0.64%)
Sep 29, 2005 9.630 9.734 9.576 9.712 124,139 +0.11(+1.19%)
Sep 28, 2005 9.666 9.693 9.590 9.598 48,847 -0.07(-0.70%)
Sep 27, 2005 9.633 9.666 9.530 9.666 110,917 +0.05(+0.54%)
Sep 26, 2005 9.598 9.639 9.516 9.614 145,074 +0.02(+0.26%)
Sep 23, 2005 9.590 9.592 9.516 9.590 64,273 +0.05(+0.49%)
Sep 22, 2005 9.557 9.598 9.393 9.543 209,714 -0.01(-0.14%)
Sep 21, 2005 9.679 9.941 9.079 9.557 531,081 -0.12(-1.27%)
Sep 20, 2005 9.312 9.750 9.255 9.679 437,793 +0.37(+3.98%)
Sep 19, 2005 9.257 9.353 9.236 9.309 847,305 +0.05(+0.56%)
Sep 16, 2005 8.980 9.453 8.522 9.257 557,157 +0.30(+3.34%)
Sep 15, 2005 8.577 8.958 8.468 8.958 238,362 +0.76(+9.30%)
Sep 14, 2005 8.087 8.215 8.059 8.195 225,874 +0.04(+0.50%)
Sep 13, 2005 7.730 8.217 7.705 8.155 218,896 +0.42(+5.49%)
Sep 12, 2005 7.134 7.787 7.134 7.730 206,776 +0.79(+11.33%)
Sep 09, 2005 6.804 6.943 6.771 6.943 51,051 +0.18(+2.66%)
Sep 08, 2005 6.807 6.826 6.755 6.763 32,320 -0.10(-1.43%)
Sep 07, 2005 6.902 6.902 6.820 6.861 24,607 +0.00(+0.00%)
Sep 06, 2005 6.864 6.875 6.793 6.861 61,335 +0.00(+0.00%)
Sep 02, 2005 7.038 7.038 6.810 6.861 25,709 -0.15(-2.14%)
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.