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 )

82.06 +0.27 (+0.33%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 21, 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 29, 2002 1.777 1.777 1.760 1.760 3,943 -0.00(-0.26%)
Nov 27, 2002 1.765 1.765 1.765 1.765 1,478 -0.00(-0.09%)
Nov 26, 2002 1.765 1.767 1.765 1.767 2,957 +0.00(+0.09%)
Nov 25, 2002 1.773 1.773 1.765 1.765 14,294 -0.02(-0.85%)
Nov 22, 2002 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Nov 21, 2002 1.780 1.780 1.780 1.780 0 +0.00(+0.00%)
Nov 20, 2002 1.774 1.780 1.774 1.780 2,464 +0.00(+0.09%)
Nov 19, 2002 1.779 1.779 1.779 1.779 2,464 +0.00(+0.00%)
Nov 18, 2002 1.782 1.782 1.779 1.779 1,478 -0.00(-0.17%)
Nov 15, 2002 1.788 1.788 1.776 1.782 25,631 +0.02(+0.95%)
Nov 14, 2002 1.789 1.789 1.757 1.765 92,175 -0.02(-1.19%)
Nov 13, 2002 1.795 1.795 1.786 1.786 16,266 -0.01(-0.51%)
Nov 12, 2002 1.795 1.795 1.795 1.795 9,858 +0.00(+0.00%)
Nov 11, 2002 1.809 1.818 1.795 1.795 44,362 -0.02(-1.09%)
Nov 08, 2002 1.829 1.833 1.815 1.815 53,235 -0.02(-1.00%)
Nov 07, 2002 1.832 1.833 1.829 1.833 251,881 +0.00(+0.00%)
Nov 06, 2002 1.833 1.835 1.833 1.833 33,025 +0.00(+0.00%)
Nov 05, 2002 1.833 1.841 1.833 1.833 18,730 -0.01(-0.41%)
Nov 04, 2002 1.833 1.849 1.833 1.841 27,603 +0.01(+0.42%)
Nov 01, 2002 1.833 1.840 1.833 1.833 9,858 +0.00(+0.00%)
Oct 31, 2002 1.833 1.833 1.833 1.833 3,943 -0.00(-0.08%)
Oct 30, 2002 1.833 1.840 1.833 1.835 2,119,547 -0.01(-0.33%)
Oct 29, 2002 1.841 1.841 1.841 1.841 2,957 -0.02(-0.82%)
Oct 28, 2002 1.856 1.856 1.856 1.856 0 +0.00(+0.00%)
Oct 25, 2002 1.856 1.856 1.856 1.856 0 +0.00(+0.00%)
Oct 24, 2002 1.856 1.856 1.856 1.856 1,971 +0.01(+0.41%)
Oct 23, 2002 1.849 1.849 1.826 1.849 21,688 +0.00(+0.00%)
Oct 22, 2002 1.849 1.849 1.849 1.849 2,464 -0.01(-0.49%)
Oct 21, 2002 1.873 1.873 1.858 1.858 7,393 -0.03(-1.53%)
Oct 18, 2002 1.887 1.887 1.885 1.887 20,209 -0.02(-0.88%)
Oct 17, 2002 1.925 1.932 1.902 1.903 21,688 -0.03(-1.50%)
Oct 16, 2002 1.932 1.932 1.917 1.932 3,943 +0.02(+0.79%)
Oct 15, 2002 1.887 1.917 1.887 1.917 30,067 +0.06(+3.28%)
Oct 14, 2002 1.856 1.856 1.856 1.856 1,971 -0.02(-0.81%)
Oct 11, 2002 1.872 1.872 1.872 1.872 5,915 +0.02(+0.82%)
Oct 10, 2002 1.864 1.864 1.856 1.856 2,957 +0.00(+0.00%)
Oct 09, 2002 1.856 1.856 1.856 1.856 1,478 -0.01(-0.41%)
Oct 08, 2002 1.864 1.864 1.849 1.864 516,085 +0.00(+0.00%)
Oct 07, 2002 1.879 1.879 1.864 1.864 23,660 -0.03(-1.61%)
Oct 04, 2002 1.894 1.894 1.894 1.894 0 +0.00(+0.00%)
Oct 03, 2002 1.932 1.932 1.894 1.894 16,266 -0.03(-1.35%)
Oct 02, 2002 1.920 1.920 1.920 1.920 492 -0.01(-0.39%)
Oct 01, 2002 1.928 1.928 1.925 1.928 5,422 -0.00(-0.24%)
Sep 30, 2002 1.932 1.932 1.932 1.932 5,422 +0.01(+0.40%)
Sep 27, 2002 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Sep 26, 2002 1.925 1.925 1.925 1.925 0 +0.00(+0.00%)
Sep 25, 2002 1.925 1.931 1.917 1.925 9,858 +0.01(+0.48%)
Sep 24, 2002 1.917 1.917 1.902 1.916 35,983 -0.00(-0.08%)
Sep 23, 2002 1.925 1.925 1.917 1.917 4,929 -0.02(-0.79%)
Sep 20, 2002 1.925 1.932 1.917 1.932 12,322 -0.01(-0.39%)
Sep 19, 2002 1.973 1.973 1.938 1.940 34,011 -0.04(-1.85%)
Sep 18, 2002 1.964 1.981 1.964 1.976 24,152 -0.00(-0.23%)
Sep 17, 2002 1.981 1.981 1.981 1.981 492 +0.00(+0.15%)
Sep 16, 2002 1.963 1.978 1.963 1.978 13,801 +0.00(+0.00%)
Sep 13, 2002 1.955 1.978 1.955 1.978 14,294 +0.02(+1.17%)
Sep 12, 2002 1.955 1.955 1.955 1.955 2,464 +0.00(+0.00%)
Sep 11, 2002 1.955 1.970 1.955 1.955 5,915 +0.02(+0.78%)
Sep 10, 2002 1.940 1.940 1.940 1.940 0 +0.00(+0.00%)
Sep 09, 2002 1.955 1.955 1.940 1.940 9,365 -0.02(-1.16%)
Sep 06, 2002 1.983 1.983 1.963 1.963 5,422 -0.03(-1.53%)
Sep 05, 2002 1.993 1.993 1.993 1.993 14,787 +0.02(+0.77%)
Sep 04, 2002 1.978 1.978 1.978 1.978 1,035,127 +0.02(+0.78%)
Sep 03, 2002 1.993 1.993 1.963 1.963 5,915 -0.02(-0.77%)
Aug 30, 2002 1.978 1.978 1.976 1.978 6,900 +0.02(+0.78%)
Aug 29, 2002 1.963 1.963 1.940 1.963 43,376 -0.01(-0.54%)
Aug 28, 2002 1.989 1.989 1.973 1.973 1,971 +0.00(+0.00%)
Aug 27, 2002 1.973 1.973 1.973 1.973 0 +0.00(+0.00%)
Aug 26, 2002 1.973 1.973 1.973 1.973 1,971 +0.00(+0.00%)
Aug 23, 2002 1.993 2.001 1.973 1.973 16,266 -0.03(-1.44%)
Aug 22, 2002 2.016 2.016 2.002 2.002 3,943 -0.02(-1.05%)
Aug 21, 2002 1.986 2.024 1.986 2.024 31,053 +0.02(+1.14%)
Aug 20, 2002 1.893 2.001 1.888 2.001 43,376 +0.14(+7.35%)
Aug 16, 2002 1.879 1.879 1.864 1.864 5,422 -0.01(-0.41%)
Aug 15, 2002 1.818 1.872 1.818 1.872 51,756 +0.05(+2.50%)
Aug 14, 2002 1.818 1.826 1.818 1.826 11,337 +0.00(+0.00%)
Aug 13, 2002 1.826 1.826 1.826 1.826 1,478 -0.01(-0.42%)
Aug 12, 2002 1.833 1.833 1.833 1.833 10,351 +0.01(+0.42%)
Aug 07, 2002 1.833 1.833 1.826 1.826 10,844 -0.02(-0.99%)
Aug 06, 2002 1.841 1.844 1.841 1.844 985 +0.01(+0.58%)
Aug 05, 2002 1.826 1.833 1.826 1.833 3,943 +0.01(+0.42%)
Aug 02, 2002 1.838 1.838 1.826 1.826 10,351 -0.02(-1.23%)
Aug 01, 2002 1.841 1.849 1.841 1.849 1,971 +0.02(+1.08%)
Jul 31, 2002 1.829 1.833 1.829 1.829 15,280 -0.00(-0.25%)
Jul 30, 2002 1.833 1.833 1.833 1.833 0 +0.00(+0.00%)
Jul 29, 2002 1.820 1.833 1.820 1.833 2,957 +0.00(+0.00%)
Jul 26, 2002 1.795 1.849 1.795 1.833 30,560 +0.06(+3.43%)
Jul 25, 2002 1.826 1.826 1.773 1.773 73,937 -0.04(-2.10%)
Jul 24, 2002 1.809 1.811 1.809 1.811 3,943 +0.00(+0.08%)
Jul 23, 2002 1.809 1.809 1.809 1.809 2,957 -0.00(-0.08%)
Jul 22, 2002 1.773 1.811 1.773 1.811 57,178 +0.03(+1.71%)
Jul 19, 2002 1.803 1.803 1.780 1.780 20,702 -0.07(-3.62%)
Jul 17, 2002 1.855 1.855 1.847 1.847 7,393 -0.06(-3.27%)
Jul 12, 2002 1.893 1.910 1.893 1.910 6,407 +0.01(+0.48%)
Jul 11, 2002 1.887 1.902 1.887 1.900 14,294 +0.02(+0.81%)
Jul 10, 2002 1.879 1.894 1.879 1.885 25,631 -0.02(-0.88%)
Jul 09, 2002 1.902 1.902 1.902 1.902 69,994 +0.00(+0.00%)
Jul 08, 2002 1.910 1.910 1.902 1.902 16,266 -0.01(-0.40%)
Jul 05, 2002 1.910 1.910 1.910 1.910 0 +0.00(+0.00%)
Jul 04, 2002 1.917 1.917 1.910 1.910 318,917 +0.00(+0.00%)
Jul 03, 2002 1.917 1.917 1.910 1.910 318,917 +0.00(+0.24%)
Jul 02, 2002 1.910 1.910 1.902 1.905 11,337 -0.01(-0.56%)
Jul 01, 2002 1.910 1.917 1.910 1.916 16,759 +0.01(+0.72%)
Jun 28, 2002 1.902 1.908 1.902 1.902 2,957 -0.00(-0.08%)
Jun 27, 2002 1.902 1.903 1.902 1.903 9,365 +0.01(+0.48%)
Jun 26, 2002 1.911 1.911 1.894 1.894 55,206 -0.03(-1.58%)
Jun 25, 2002 1.925 1.925 1.925 1.925 492 -0.03(-1.56%)
Jun 21, 2002 1.948 1.960 1.948 1.955 394,334 +0.02(+0.78%)
Jun 20, 2002 1.940 1.940 1.940 1.940 20,209 +0.00(+0.00%)
Jun 19, 2002 1.948 1.970 1.932 1.940 50,277 +0.01(+0.47%)
Jun 18, 2002 1.932 1.942 1.931 1.931 13,801 -0.00(-0.24%)
Jun 17, 2002 1.935 1.935 1.935 1.935 2,957 -0.01(-0.63%)
Jun 14, 2002 1.963 1.970 1.948 1.948 14,787 -0.02(-1.16%)
Jun 12, 2002 1.976 1.986 1.970 1.970 12,815 +0.01(+0.39%)
Jun 11, 2002 1.978 1.978 1.963 1.963 7,886 -0.02(-0.77%)
Jun 10, 2002 1.978 1.978 1.978 1.978 2,957 -0.02(-0.76%)
Jun 07, 2002 1.990 1.993 1.990 1.993 2,957 +0.02(+0.77%)
Jun 06, 2002 2.054 2.062 1.978 1.978 30,067 -0.07(-3.20%)
Jun 05, 2002 2.046 2.046 2.043 2.043 985 -0.01(-0.52%)
May 31, 2002 2.054 2.054 2.054 2.054 985 -0.04(-1.82%)
May 28, 2002 2.107 2.107 2.092 2.092 5,422 -0.02(-1.08%)
May 27, 2002 2.107 2.115 2.103 2.115 218,855 +0.00(+0.00%)
May 24, 2002 2.107 2.115 2.103 2.115 218,855 -0.00(-0.07%)
May 23, 2002 2.116 2.116 2.116 2.116 3,943 -0.02(-1.00%)
May 22, 2002 2.130 2.138 2.130 2.138 25,138 +0.01(+0.36%)
May 21, 2002 2.130 2.130 2.130 2.130 4,929 -0.03(-1.41%)
May 20, 2002 2.168 2.168 2.161 2.161 7,393 -0.02(-1.05%)
May 17, 2002 2.191 2.206 2.183 2.183 8,872 +0.00(+0.00%)
May 16, 2002 2.191 2.191 2.183 2.183 7,886 -0.02(-1.03%)
May 15, 2002 2.220 2.228 2.199 2.206 41,898 +0.00(+0.00%)
May 14, 2002 2.176 2.206 2.176 2.206 12,815 +0.03(+1.40%)
May 13, 2002 2.214 2.214 2.176 2.176 13,801 -0.03(-1.38%)
May 10, 2002 2.221 2.229 2.176 2.206 39,926 -0.01(-0.34%)
May 09, 2002 2.153 2.214 2.153 2.214 37,461 +0.08(+3.56%)
May 08, 2002 2.144 2.153 2.123 2.138 23,167 -0.01(-0.35%)
May 07, 2002 2.130 2.145 2.115 2.145 76,895 +0.02(+0.71%)
May 06, 2002 2.024 2.145 2.024 2.130 44,362 +0.11(+5.26%)
May 03, 2002 2.027 2.027 2.024 2.024 57,671 -0.00(-0.15%)
May 02, 2002 2.031 2.031 2.027 2.027 29,575 -0.00(-0.22%)
May 01, 2002 2.031 2.031 2.031 2.031 15,280 +0.00(+0.00%)
Apr 30, 2002 2.031 2.031 2.031 2.031 16,759 -0.01(-0.37%)
Apr 29, 2002 2.024 2.039 2.024 2.039 16,759 +0.01(+0.37%)
Apr 26, 2002 2.031 2.031 2.031 2.031 1,478 +0.00(+0.00%)
Apr 25, 2002 2.039 2.039 2.031 2.031 9,858 +0.00(+0.00%)
Apr 24, 2002 2.024 2.031 2.016 2.031 36,968 +0.01(+0.38%)
Apr 23, 2002 2.024 2.024 2.024 2.024 24,645 +0.01(+0.38%)
Apr 22, 2002 1.993 2.016 1.993 2.016 17,745 +0.02(+1.15%)
Apr 19, 2002 2.001 2.008 1.993 1.993 19,716 +0.00(+0.00%)
Apr 18, 2002 1.963 1.993 1.954 1.993 38,940 +0.03(+1.55%)
Apr 17, 2002 1.973 1.986 1.963 1.963 14,787 -0.00(-0.08%)
Apr 16, 2002 1.999 1.999 1.964 1.964 27,110 -0.02(-1.07%)
Apr 15, 2002 2.011 2.011 1.986 1.986 8,872 -0.02(-0.76%)
Apr 12, 2002 2.001 2.001 2.001 2.001 492 -0.01(-0.38%)
Apr 11, 2002 2.008 2.016 1.993 2.008 28,589 +0.01(+0.38%)
Apr 10, 2002 1.973 2.001 1.973 2.001 7,393 +0.02(+1.08%)
Apr 09, 2002 1.986 1.986 1.980 1.980 33,025 -0.01(-0.69%)
Apr 08, 2002 2.016 2.016 1.993 1.993 15,773 -0.02(-1.13%)
Apr 05, 2002 1.978 2.016 1.978 2.016 66,543 +0.04(+2.08%)
Apr 04, 2002 1.934 1.975 1.934 1.975 100,555 +0.03(+1.64%)
Apr 03, 2002 1.948 1.948 1.943 1.943 6,900 -0.01(-0.39%)
Apr 02, 2002 1.957 1.963 1.951 1.951 24,645 +0.01(+0.39%)
Apr 01, 2002 1.934 1.945 1.934 1.943 24,152 +0.00(+0.16%)
Mar 29, 2002 1.940 1.948 1.932 1.940 1,823,796 +0.00(+0.00%)
Mar 28, 2002 1.940 1.948 1.932 1.940 18,237 +0.00(+0.00%)
Mar 27, 2002 1.978 1.978 1.940 1.940 37,954 -0.03(-1.54%)
Mar 26, 2002 1.978 1.978 1.970 1.970 1,971 -0.01(-0.38%)
Mar 25, 2002 1.986 1.986 1.978 1.978 27,110 -0.01(-0.38%)
Mar 22, 2002 1.990 2.008 1.986 1.986 43,376 +0.00(+0.23%)
Mar 21, 2002 1.981 1.983 1.981 1.981 21,195 -0.00(-0.23%)
Mar 20, 2002 1.978 2.008 1.978 1.986 47,813 +0.02(+0.77%)
Mar 19, 2002 1.970 2.001 1.970 1.970 81,824 +0.01(+0.39%)
Mar 18, 2002 1.978 1.978 1.963 1.963 9,858 +0.00(+0.00%)
Mar 15, 2002 1.963 2.008 1.963 1.963 22,181 +0.02(+0.78%)
Mar 14, 2002 1.864 1.955 1.864 1.948 27,603 +0.09(+4.92%)
Mar 13, 2002 1.849 1.864 1.849 1.856 7,886 +0.01(+0.41%)
Mar 12, 2002 1.849 1.849 1.849 1.849 15,773 +0.01(+0.41%)
Mar 11, 2002 1.849 1.849 1.841 1.841 2,957 -0.02(-0.82%)
Mar 08, 2002 1.879 1.879 1.849 1.856 15,280 -0.02(-1.21%)
Mar 07, 2002 1.879 1.879 1.879 1.879 2,957 -0.01(-0.40%)
Mar 06, 2002 1.879 1.887 1.864 1.887 10,844 +0.00(+0.24%)
Mar 05, 2002 1.888 1.890 1.882 1.882 12,322 -0.02(-1.04%)
Mar 04, 2002 1.841 1.902 1.841 1.902 21,688 +0.07(+3.73%)
Mar 01, 2002 1.800 1.833 1.800 1.833 9,858 +0.03(+1.95%)
Feb 28, 2002 1.798 1.798 1.798 1.798 1,971 -0.00(-0.25%)
Feb 27, 2002 1.803 1.803 1.795 1.803 43,376 +0.03(+1.72%)
Feb 26, 2002 1.773 1.773 1.773 1.773 7,393 +0.00(+0.00%)
Feb 25, 2002 1.780 1.780 1.773 1.773 9,365 -0.02(-1.27%)
Feb 22, 2002 1.795 1.795 1.795 1.795 147,875 +0.01(+0.43%)
Feb 21, 2002 1.795 1.811 1.788 1.788 39,926 +0.01(+0.43%)
Feb 20, 2002 1.757 1.795 1.780 1.780 17,252 -0.02(-0.85%)
Feb 19, 2002 1.757 1.795 1.757 1.795 6,407 +0.05(+2.61%)
Feb 18, 2002 1.757 1.757 1.750 1.750 1,971 +0.00(+0.00%)
Feb 15, 2002 1.757 1.757 1.750 1.750 1,971 -0.01(-0.43%)
Feb 14, 2002 1.742 1.757 1.742 1.757 16,759 +0.03(+1.76%)
Feb 13, 2002 1.697 1.727 1.697 1.727 640,793 +0.03(+1.79%)
Feb 12, 2002 1.704 1.704 1.697 1.697 9,365 -0.00(-0.09%)
Feb 11, 2002 1.658 1.712 1.651 1.698 41,405 +0.05(+2.86%)
Feb 08, 2002 1.658 1.658 1.651 1.651 2,464 +0.02(+1.40%)
Feb 07, 2002 1.674 1.674 1.628 1.628 76,895 -0.05(-2.73%)
Feb 06, 2002 1.689 1.689 1.674 1.674 29,082 -0.02(-0.90%)
Feb 05, 2002 1.742 1.742 1.689 1.689 15,773 -0.05(-2.63%)
Feb 04, 2002 1.735 1.735 1.735 1.735 492 -0.01(-0.44%)
Feb 01, 2002 1.735 1.742 1.735 1.742 3,943 +0.03(+1.78%)
Jan 31, 2002 1.677 1.712 1.677 1.712 23,167 +0.03(+1.81%)
Jan 30, 2002 1.674 1.681 1.674 1.681 22,674 +0.01(+0.45%)
Jan 29, 2002 1.663 1.674 1.663 1.674 322,861 +0.01(+0.46%)
Jan 28, 2002 1.674 1.674 1.636 1.666 103,019 -0.01(-0.45%)
Jan 25, 2002 1.674 1.674 1.674 1.674 11,830 +0.00(+0.00%)
Jan 24, 2002 1.674 1.674 1.666 1.674 46,827 +0.00(+0.00%)
Jan 23, 2002 1.674 1.681 1.674 1.674 69,501 +0.00(+0.00%)
Jan 22, 2002 1.639 1.674 1.639 1.674 10,351 +0.02(+1.38%)
Jan 21, 2002 1.637 1.651 1.628 1.651 52,249 +0.00(+0.00%)
Jan 18, 2002 1.637 1.651 1.628 1.651 52,249 +0.00(+0.00%)
Jan 17, 2002 1.643 1.651 1.636 1.651 22,181 +0.01(+0.46%)
Jan 16, 2002 1.636 1.643 1.636 1.643 11,830 +0.00(+0.19%)
Jan 15, 2002 1.651 1.651 1.631 1.640 35,983 -0.01(-0.65%)
Jan 14, 2002 1.658 1.658 1.651 1.651 64,079 +0.00(+0.00%)
Jan 11, 2002 1.651 1.658 1.651 1.651 9,858 +0.01(+0.74%)
Jan 10, 2002 1.639 1.669 1.639 1.639 16,266 +0.04(+2.57%)
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.