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 )

83.52 +0.32 (+0.38%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 7, 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 (%)
Jul 31, 2003 1.826 1.856 1.826 1.833 4,436 +0.01(+0.42%)
Jul 30, 2003 1.826 1.827 1.826 1.826 4,436 -0.02(-0.83%)
Jul 29, 2003 1.841 1.841 1.841 1.841 985 -0.02(-0.82%)
Jul 28, 2003 1.864 1.864 1.856 1.856 4,436 -0.01(-0.41%)
Jul 25, 2003 1.864 1.864 1.864 1.864 1,478 +0.00(+0.00%)
Jul 24, 2003 1.865 1.865 1.864 1.864 5,422 +0.02(+0.82%)
Jul 23, 2003 1.843 1.925 1.843 1.849 42,883 +0.02(+1.17%)
Jul 22, 2003 1.826 1.827 1.811 1.827 66,543 -0.04(-1.96%)
Jul 21, 2003 1.864 1.864 1.864 1.864 4,929 -0.04(-2.00%)
Jul 18, 2003 1.875 1.902 1.875 1.902 24,645 +0.06(+3.14%)
Jul 17, 2003 1.843 1.844 1.843 1.844 2,464 -0.03(-1.54%)
Jul 16, 2003 1.873 1.873 1.873 1.873 3,943 +0.03(+1.57%)
Jul 15, 2003 1.872 1.872 1.841 1.844 9,858 -0.03(-1.46%)
Jul 14, 2003 1.887 1.887 1.872 1.872 1,478 -0.03(-1.60%)
Jul 11, 2003 1.884 1.917 1.884 1.902 27,110 +0.07(+3.56%)
Jul 10, 2003 1.837 1.837 1.837 1.837 1,971 -0.03(-1.87%)
Jul 09, 2003 1.902 1.902 1.872 1.872 1,478 -0.05(-2.38%)
Jul 08, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
Jul 07, 2003 1.955 1.955 1.917 1.917 5,915 -0.00(-0.08%)
Jul 03, 2003 1.919 1.919 1.919 1.919 0 +0.00(+0.00%)
Jul 02, 2003 1.902 1.961 1.902 1.919 18,237 +0.04(+2.11%)
Jul 01, 2003 1.864 1.879 1.864 1.879 1,971 +0.04(+2.40%)
Jun 30, 2003 1.835 1.835 1.835 1.835 985 -0.01(-0.41%)
Jun 27, 2003 1.843 1.843 1.841 1.843 31,053 -0.01(-0.74%)
Jun 26, 2003 1.879 1.917 1.856 1.856 42,390 +0.02(+0.83%)
Jun 25, 2003 1.855 1.855 1.841 1.841 6,407 -0.00(-0.08%)
Jun 24, 2003 1.838 1.861 1.838 1.843 7,886 -0.01(-0.74%)
Jun 23, 2003 1.856 1.864 1.830 1.856 14,294 -0.03(-1.61%)
Jun 20, 2003 1.917 1.917 1.887 1.887 9,858 -0.03(-1.59%)
Jun 19, 2003 1.917 1.917 1.916 1.917 10,351 +0.00(+0.00%)
Jun 18, 2003 1.920 1.920 1.917 1.917 3,943 -0.01(-0.40%)
Jun 17, 2003 1.942 1.942 1.917 1.925 1,971 -0.02(-0.78%)
Jun 16, 2003 1.925 1.945 1.925 1.940 2,464 +0.01(+0.39%)
Jun 13, 2003 1.932 1.932 1.932 1.932 6,407 -0.02(-0.78%)
Jun 12, 2003 1.940 1.983 1.940 1.948 29,082 +0.03(+1.51%)
Jun 11, 2003 1.917 1.925 1.917 1.919 14,787 +0.00(+0.08%)
Jun 10, 2003 1.887 1.917 1.887 1.917 9,365 +0.06(+3.02%)
Jun 09, 2003 1.856 1.893 1.849 1.861 16,759 -0.01(-0.33%)
Jun 06, 2003 1.872 1.875 1.867 1.867 3,943 -0.00(-0.24%)
Jun 05, 2003 1.897 1.897 1.867 1.872 27,110 -0.02(-0.89%)
Jun 04, 2003 1.891 1.897 1.872 1.888 11,337 -0.02(-0.96%)
Jun 03, 2003 1.907 1.907 1.907 1.907 985 +0.00(+0.00%)
Jun 02, 2003 1.900 1.907 1.900 1.907 156,254 +0.00(+0.08%)
May 30, 2003 1.856 1.905 1.856 1.905 31,053 +0.05(+2.62%)
May 29, 2003 1.829 1.856 1.829 1.856 36,475 -0.00(-0.25%)
May 28, 2003 1.887 1.888 1.861 1.861 11,830 -0.03(-1.37%)
May 27, 2003 1.873 1.887 1.872 1.887 5,915 -0.00(-0.16%)
May 23, 2003 1.890 1.890 1.890 1.890 0 +0.00(+0.00%)
May 22, 2003 1.890 1.890 1.890 1.890 492 -0.01(-0.64%)
May 21, 2003 1.902 1.902 1.902 1.902 19,716 -0.00(-0.16%)
May 20, 2003 1.905 1.905 1.905 1.905 0 +0.00(+0.00%)
May 19, 2003 1.917 1.917 1.882 1.905 50,277 -0.01(-0.63%)
May 16, 2003 1.917 1.917 1.917 1.917 0 +0.00(+0.00%)
May 15, 2003 1.905 1.955 1.905 1.917 7,393 +0.01(+0.64%)
May 14, 2003 1.920 1.920 1.905 1.905 3,450 -0.02(-0.79%)
May 13, 2003 1.893 1.920 1.893 1.920 3,450 +0.03(+1.61%)
May 12, 2003 1.903 1.963 1.887 1.890 82,317 -0.01(-0.64%)
May 09, 2003 1.963 1.963 1.902 1.902 6,900 -0.08(-3.85%)
May 08, 2003 1.902 1.978 1.902 1.978 35,490 +0.08(+4.00%)
May 07, 2003 1.872 1.902 1.872 1.902 8,379 +0.04(+2.04%)
May 06, 2003 1.879 1.879 1.864 1.864 41,405 -0.03(-1.61%)
May 05, 2003 1.926 1.926 1.894 1.894 71,473 +0.07(+3.66%)
May 02, 2003 1.841 1.862 1.827 1.827 6,900 -0.01(-0.74%)
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.