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 30, 2005 10.16 10.23 10.03 10.23 59,867 +0.06(+0.59%)
Dec 29, 2005 10.29 10.38 10.17 10.17 69,417 -0.11(-1.06%)
Dec 28, 2005 10.21 10.35 10.21 10.28 111,287 +0.04(+0.40%)
Dec 27, 2005 10.09 10.29 10.09 10.24 73,824 +0.16(+1.54%)
Dec 23, 2005 9.989 10.10 9.938 10.09 83,741 +0.10(+0.98%)
Dec 22, 2005 9.998 10.11 9.897 9.989 385,283 -0.03(-0.30%)
Dec 21, 2005 10.06 10.10 10.02 10.02 84,475 -0.03(-0.33%)
Dec 20, 2005 10.15 10.18 10.04 10.05 37,830 -0.12(-1.15%)
Dec 19, 2005 10.25 10.25 10.17 10.17 66,111 -0.10(-0.93%)
Dec 16, 2005 10.19 10.28 10.19 10.26 211,556 +0.13(+1.24%)
Dec 15, 2005 10.32 10.32 10.09 10.14 59,500 -0.14(-1.38%)
Dec 14, 2005 10.36 10.37 10.28 10.28 23,873 -0.04(-0.37%)
Dec 13, 2005 10.29 10.35 10.23 10.32 24,608 +0.03(+0.26%)
Dec 12, 2005 10.22 10.29 10.18 10.29 49,216 +0.11(+1.07%)
Dec 09, 2005 10.16 10.21 10.09 10.18 56,929 -0.01(-0.11%)
Dec 08, 2005 10.05 10.19 10.05 10.19 56,194 +0.14(+1.44%)
Dec 07, 2005 10.05 10.10 10.05 10.05 60,234 -0.00(-0.03%)
Dec 06, 2005 10.14 10.19 10.05 10.05 33,423 -0.09(-0.89%)
Dec 05, 2005 10.16 10.20 10.08 10.14 100,269 -0.03(-0.32%)
Dec 02, 2005 10.22 10.29 10.00 10.17 105,411 -0.08(-0.74%)
Dec 01, 2005 10.17 10.40 10.14 10.25 333,495 +0.06(+0.56%)
Nov 30, 2005 10.21 10.28 10.18 10.19 114,960 -0.08(-0.80%)
Nov 29, 2005 10.37 10.43 10.24 10.28 158,300 -0.10(-0.94%)
Nov 28, 2005 10.39 10.62 10.37 10.37 109,083 -0.04(-0.39%)
Nov 25, 2005 10.46 10.47 10.41 10.41 9,182 -0.10(-0.98%)
Nov 23, 2005 10.63 10.63 10.48 10.52 91,086 -0.11(-1.08%)
Nov 22, 2005 10.55 10.65 10.46 10.63 67,580 +0.11(+1.01%)
Nov 21, 2005 10.40 10.53 10.36 10.53 82,272 +0.07(+0.63%)
Nov 18, 2005 10.52 10.52 10.43 10.46 79,701 +0.05(+0.50%)
Nov 17, 2005 10.39 10.47 10.29 10.41 120,469 +0.02(+0.21%)
Nov 16, 2005 10.43 10.46 10.32 10.39 69,049 -0.10(-0.91%)
Nov 15, 2005 10.40 10.51 10.37 10.48 207,883 +0.08(+0.76%)
Nov 14, 2005 10.69 10.69 10.40 10.40 149,852 -0.08(-0.78%)
Nov 11, 2005 10.52 10.56 10.40 10.48 71,988 -0.07(-0.62%)
Nov 10, 2005 10.50 10.59 10.33 10.55 560,845 +0.08(+0.75%)
Nov 09, 2005 10.33 10.50 10.28 10.47 61,704 +0.13(+1.24%)
Nov 08, 2005 10.56 10.74 10.28 10.34 135,895 -0.16(-1.53%)
Nov 07, 2005 10.23 10.52 10.23 10.50 69,417 +0.28(+2.74%)
Nov 04, 2005 10.10 10.31 10.10 10.22 54,725 +0.08(+0.80%)
Nov 03, 2005 10.35 10.46 10.14 10.14 68,682 -0.16(-1.53%)
Nov 02, 2005 9.938 10.35 9.900 10.30 104,676 +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 10.22 210,822 +0.48(+4.98%)
Oct 28, 2005 9.668 9.747 9.548 9.739 66,846 +0.07(+0.73%)
Oct 27, 2005 9.883 9.883 9.597 9.668 71,620 -0.24(-2.39%)
Oct 26, 2005 10.05 10.05 9.802 9.905 102,105 -0.13(-1.28%)
Oct 25, 2005 10.01 10.03 9.851 10.03 57,663 -0.01(-0.14%)
Oct 24, 2005 10.07 10.12 9.987 10.05 110,185 -0.03(-0.27%)
Oct 21, 2005 9.981 10.23 9.962 10.07 142,139 +0.10(+0.96%)
Oct 20, 2005 10.35 10.35 9.747 9.979 179,602 -0.39(-3.81%)
Oct 19, 2005 9.720 10.54 9.679 10.37 175,929 +0.63(+6.42%)
Oct 18, 2005 9.685 9.891 9.663 9.747 49,950 +0.09(+0.93%)
Oct 17, 2005 9.731 9.731 9.529 9.657 60,602 -0.05(-0.50%)
Oct 14, 2005 9.742 9.742 9.597 9.706 58,031 -0.02(-0.22%)
Oct 13, 2005 9.693 9.728 9.529 9.728 76,395 +0.04(+0.37%)
Oct 12, 2005 9.788 9.864 9.622 9.693 78,966 -0.11(-1.08%)
Oct 11, 2005 9.627 9.911 9.608 9.799 162,707 +0.20(+2.04%)
Oct 10, 2005 9.616 9.625 9.518 9.603 130,386 +0.02(+0.20%)
Oct 07, 2005 9.638 9.660 9.567 9.584 46,278 +0.01(+0.06%)
Oct 06, 2005 9.557 9.638 9.529 9.578 222,208 -0.01(-0.06%)
Oct 05, 2005 9.638 9.665 9.475 9.584 164,176 -0.09(-0.96%)
Oct 04, 2005 9.766 9.856 9.676 9.676 63,173 -0.14(-1.47%)
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.