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 )

89.98 +0.39 (+0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 28, 2003 2.581 2.642 2.581 2.625 10,283 +0.02(+0.82%)
Nov 26, 2003 2.558 2.604 2.558 2.604 43,093 +0.04(+1.43%)
Nov 25, 2003 2.542 2.604 2.542 2.567 32,809 +0.02(+0.90%)
Nov 24, 2003 2.455 2.565 2.455 2.544 73,944 +0.06(+2.53%)
Nov 21, 2003 2.493 2.493 2.486 2.481 5,386 +0.01(+0.31%)
Nov 20, 2003 2.464 2.473 2.428 2.473 10,283 +0.01(+0.37%)
Nov 19, 2003 2.405 2.421 2.398 2.464 28,892 +0.06(+2.62%)
Nov 18, 2003 2.421 2.444 2.401 2.401 14,201 -0.02(-0.95%)
Nov 17, 2003 2.458 2.458 2.424 2.424 24,974 -0.04(-1.68%)
Nov 14, 2003 2.374 2.481 2.374 2.466 50,928 +0.04(+1.83%)
Nov 13, 2003 2.450 2.499 2.420 2.421 56,315 -0.06(-2.41%)
Nov 12, 2003 2.374 2.481 2.374 2.481 129,281 +0.13(+5.67%)
Nov 11, 2003 2.313 2.382 2.313 2.348 123,894 +0.11(+5.07%)
Nov 10, 2003 2.248 2.248 2.235 2.235 14,201 +0.05(+2.17%)
Nov 07, 2003 2.159 2.187 2.159 2.187 21,057 -0.01(-0.42%)
Nov 06, 2003 2.179 2.196 2.179 2.196 8,814 -0.04(-1.78%)
Nov 05, 2003 2.236 2.236 2.236 2.236 979 +0.00(+0.00%)
Nov 04, 2003 2.236 2.236 2.236 2.236 979 -0.02(-1.02%)
Nov 03, 2003 2.256 2.259 2.256 2.259 12,732 +0.11(+4.98%)
Oct 31, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 30, 2003 2.152 2.152 2.152 2.152 0 +0.00(+0.00%)
Oct 29, 2003 2.224 2.224 2.152 2.152 7,835 -0.01(-0.50%)
Oct 28, 2003 2.144 2.163 2.144 2.163 14,691 +0.02(+0.86%)
Oct 27, 2003 2.144 2.159 2.144 2.144 1,604,261 +0.01(+0.57%)
Oct 24, 2003 2.199 2.199 2.132 2.132 41,624 -0.03(-1.28%)
Oct 23, 2003 2.150 2.159 2.150 2.159 14,691 +0.00(+0.00%)
Oct 22, 2003 2.150 2.159 2.150 2.159 14,691 +0.01(+0.36%)
Oct 21, 2003 2.118 2.152 2.118 2.152 7,345 +0.00(+0.07%)
Oct 20, 2003 2.137 2.150 2.137 2.150 24,485 -0.00(-0.07%)
Oct 17, 2003 2.152 2.152 2.152 2.152 24,485 +0.00(+0.00%)
Oct 16, 2003 2.135 2.152 2.135 2.152 10,283 +0.02(+0.79%)
Oct 15, 2003 2.129 2.133 2.129 2.135 29,871 +0.08(+4.03%)
Oct 14, 2003 2.052 2.052 2.052 2.052 31,340 -0.08(-3.94%)
Oct 13, 2003 2.121 2.137 2.121 2.137 41,624 +0.02(+0.72%)
Oct 10, 2003 2.144 2.144 2.144 2.121 9,304 +0.02(+0.73%)
Oct 09, 2003 2.098 2.107 2.092 2.106 142,503 +0.02(+0.73%)
Oct 08, 2003 2.063 2.091 2.063 2.091 24,974 +0.02(+0.81%)
Oct 07, 2003 2.074 2.074 2.074 2.074 979 +0.02(+0.89%)
Oct 06, 2003 2.055 2.055 2.055 2.055 489 +0.02(+1.05%)
Oct 03, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Oct 02, 2003 2.034 2.034 2.034 2.034 0 +0.00(+0.00%)
Oct 01, 2003 2.083 2.083 2.034 2.034 3,917 -0.04(-1.99%)
Sep 30, 2003 2.075 2.075 2.075 2.075 2,448 +0.00(+0.00%)
Sep 29, 2003 2.075 2.075 2.075 2.075 2,448 +0.00(+0.00%)
Sep 26, 2003 2.075 2.075 2.075 2.075 42,604 +0.01(+0.37%)
Sep 25, 2003 2.045 2.068 2.045 2.068 2,448 -0.02(-0.74%)
Sep 24, 2003 2.083 2.083 2.083 2.083 22,036 -0.01(-0.66%)
Sep 23, 2003 2.097 2.097 2.097 2.097 2,938 +0.03(+1.41%)
Sep 22, 2003 2.058 2.083 2.037 2.068 29,871 +0.01(+0.45%)
Sep 19, 2003 2.051 2.058 2.051 2.058 15,670 +0.01(+0.67%)
Sep 18, 2003 2.031 2.043 2.031 2.045 28,892 +0.02(+1.14%)
Sep 17, 2003 2.022 2.022 2.022 2.022 0 +0.00(+0.00%)
Sep 16, 2003 2.065 2.065 2.022 2.022 9,304 -0.02(-0.75%)
Sep 15, 2003 2.037 2.037 2.026 2.037 15,180 -0.02(-0.75%)
Sep 12, 2003 2.052 2.066 2.037 2.052 16,160 +0.00(+0.15%)
Sep 11, 2003 2.068 2.068 2.034 2.049 18,118 -0.02(-0.89%)
Sep 10, 2003 2.106 2.121 2.068 2.068 65,130 -0.01(-0.66%)
Sep 09, 2003 2.098 2.098 2.014 2.081 43,093 +0.01(+0.67%)
Sep 08, 2003 2.029 2.106 2.029 2.068 193,432 +0.14(+7.40%)
Sep 05, 2003 1.922 1.927 1.922 1.925 3,427 +0.00(+0.24%)
Sep 04, 2003 1.936 1.936 1.921 1.921 4,897 -0.05(-2.72%)
Sep 03, 2003 1.974 1.974 1.974 1.974 0 +0.00(+0.00%)
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.