Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Siebert Fin Cp (NQ: SIEB )

2.220 +0.110 (+5.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2009	2.054	2.054	2.054	2.054	0	-0.02(-0.83%)
Oct 27, 2009	2.071	2.071	2.071	2.071	0	+0.02(+0.84%)
Oct 26, 2009	2.054	2.054	2.054	2.054	347	-0.04(-2.06%)
Oct 23, 2009	2.097	2.123	2.097	2.097	1,390	+0.00(+0.00%)
Oct 22, 2009	2.106	2.106	2.097	2.097	926	-0.06(-2.80%)
Oct 21, 2009	2.158	2.158	2.157	2.158	896	+0.04(+2.04%)
Oct 20, 2009	2.175	2.175	2.114	2.114	521	+0.03(+1.66%)
Oct 19, 2009	2.080	2.080	2.080	2.080	231	+0.01(+0.42%)
Oct 16, 2009	2.175	2.183	2.071	2.071	2,263	-0.01(-0.42%)
Oct 14, 2009	2.080	2.080	2.080	2.080	695	-0.12(-5.41%)
Oct 12, 2009	2.201	2.199	2.199	2.199	115	+0.08(+3.57%)
Oct 09, 2009	2.123	2.123	2.123	2.123	289	+0.08(+3.80%)
Oct 08, 2009	2.063	2.063	2.045	2.045	1,148	-0.21(-9.13%)
Oct 06, 2009	2.251	2.251	2.251	2.251	0	+0.26(+12.90%)
Oct 02, 2009	1.994	1.994	1.994	1.994	0	-0.03(-1.70%)
Sep 30, 2009	2.028	2.028	2.028	2.028	0	-0.27(-11.92%)
Sep 29, 2009	2.090	2.303	2.090	2.303	254	-0.13(-5.39%)
Sep 28, 2009	1.976	2.434	1.976	2.434	3,273	+0.22(+10.16%)
Sep 24, 2009	2.201	2.209	2.209	2.209	811	+0.04(+1.99%)
Sep 23, 2009	2.372	2.372	2.166	2.166	1,274	-0.01(-0.58%)
Sep 22, 2009	2.408	2.408	2.175	2.179	1,256	-0.23(-9.51%)
Sep 21, 2009	2.477	2.477	2.166	2.408	811	-0.07(-2.79%)
Sep 18, 2009	2.166	2.477	2.166	2.477	1,158	+0.23(+10.38%)
Sep 16, 2009	2.244	2.244	2.244	2.244	1,158	+0.01(+0.54%)
Sep 14, 2009	2.149	2.232	2.232	2.232	1,274	+0.08(+3.86%)
Sep 11, 2009	2.244	2.244	2.149	2.149	2,665	+0.05(+2.46%)
Sep 10, 2009	2.097	2.097	2.097	2.097	289	+0.07(+3.41%)
Sep 08, 2009	2.365	2.028	2.028	2.028	6,836	-0.34(-14.23%)
Sep 04, 2009	2.365	2.365	2.365	2.365	2,838	+0.11(+5.06%)
Sep 02, 2009	2.365	2.251	2.251	2.251	1,390	-0.04(-1.55%)
Sep 01, 2009	1.942	2.520	1.942	2.286	5,452	+0.38(+19.86%)
Aug 28, 2009	1.907	1.907	1.907	1.907	579	+0.00(+0.09%)
Aug 27, 2009	1.735	1.976	1.735	1.906	2,282	-0.03(-1.43%)
Aug 26, 2009	1.942	1.942	1.933	1.933	1,482	-0.01(-0.44%)
Aug 25, 2009	1.761	1.942	1.761	1.942	4,982	+0.22(+12.50%)
Aug 21, 2009	1.726	1.726	1.726	1.726	1,244	+0.05(+3.20%)
Aug 20, 2009	1.673	1.673	1.673	1.673	115	-0.05(-3.10%)
Aug 19, 2009	1.709	1.726	1.709	1.726	2,315	+0.23(+15.61%)
Aug 18, 2009	1.458	1.493	1.433	1.493	1,133	+0.03(+1.76%)
Aug 17, 2009	1.467	1.467	1.467	1.467	1,158	+0.00(+0.00%)
Aug 14, 2009	1.726	1.726	1.467	1.467	7,064	-0.01(-0.73%)
Aug 12, 2009	1.478	1.478	1.478	1.478	231	-0.12(-7.43%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Siebert Fin Cp (NQ: SIEB )

Historical Prices