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 )

2.050 -0.020 (-0.97%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	1.899	1.899	1.864	1.890	1,504	+0.03(+1.38%)
Oct 29, 2014	1.864	1.864	1.864	1.864	115	+0.00(+0.00%)
Oct 28, 2014	1.864	1.864	1.864	1.864	2,249	+0.00(+0.00%)
Oct 27, 2014	1.864	1.864	1.864	1.864	1,622	-0.00(-0.00%)
Oct 22, 2014	1.804	1.864	1.864	1.864	1,853	-0.01(-0.46%)
Oct 21, 2014	1.873	1.873	1.873	1.873	115	+0.05(+2.84%)
Oct 20, 2014	1.821	1.821	1.821	1.821	463	-0.03(-1.40%)
Oct 15, 2014	1.847	1.847	1.847	1.847	115	-0.02(-0.93%)
Oct 14, 2014	1.864	1.985	1.864	1.864	1,391	-0.09(-4.85%)
Oct 13, 2014	1.959	1.959	1.959	1.959	648	+0.04(+2.25%)
Oct 08, 2014	1.864	1.916	1.916	1.916	1,390	+0.05(+2.78%)
Oct 07, 2014	1.864	1.864	1.864	1.864	3,592	+0.00(+0.00%)
Oct 06, 2014	1.933	1.933	1.864	1.864	4,791	+0.00(+0.00%)
Oct 03, 2014	1.864	1.864	1.864	1.864	173	-0.01(-0.46%)
Oct 02, 2014	1.864	1.873	1.864	1.873	463	+0.01(+0.46%)
Oct 01, 2014	1.864	1.864	1.864	1.864	418	+0.00(+0.00%)
Sep 30, 2014	1.864	1.864	1.864	1.864	231	+0.00(+0.00%)
Sep 29, 2014	1.864	1.864	1.864	1.864	2,908	-0.12(-6.09%)
Sep 26, 2014	1.873	1.985	1.864	1.985	4,519	+0.00(+0.00%)
Sep 25, 2014	1.985	1.985	1.985	1.985	127	-0.01(-0.43%)
Sep 24, 2014	1.994	1.994	1.994	1.994	115	+0.18(+10.00%)
Sep 23, 2014	1.795	1.812	1.795	1.812	803	-0.07(-3.67%)
Sep 22, 2014	1.942	1.942	1.881	1.881	1,894	-0.03(-1.36%)
Sep 19, 2014	1.925	1.925	1.907	1.907	780	-0.06(-3.07%)
Sep 18, 2014	1.873	2.002	1.873	1.968	3,740	+0.05(+2.65%)
Sep 17, 2014	1.864	2.019	1.864	1.917	2,301	+0.05(+2.83%)
Sep 16, 2014	1.881	1.890	1.864	1.864	3,052	-0.05(-2.70%)
Sep 12, 2014	2.054	1.916	1.916	1.916	115	+0.05(+2.78%)
Sep 11, 2014	1.899	1.899	1.864	1.864	2,960	+0.00(+0.00%)
Sep 10, 2014	2.080	2.080	1.864	1.864	893	-0.03(-1.82%)
Sep 09, 2014	1.864	1.899	1.864	1.899	440	+0.03(+1.85%)
Sep 08, 2014	1.899	2.037	1.830	1.864	38,546	-0.03(-1.82%)
Sep 05, 2014	1.873	1.899	1.873	1.899	1,506	+0.03(+1.38%)
Sep 04, 2014	2.140	2.140	1.873	1.873	1,506	-0.02(-0.91%)
Sep 03, 2014	1.883	1.890	1.873	1.890	1,564	+0.03(+1.39%)
Sep 02, 2014	1.873	1.873	1.864	1.864	13,325	-0.01(-0.46%)
Aug 29, 2014	1.916	1.873	1.873	1.873	20,046	+0.00(+0.00%)
Aug 28, 2014	1.916	1.907	1.873	1.873	2,433	-0.03(-1.81%)
Aug 27, 2014	1.881	1.881	1.881	1.907	695	+0.03(+1.38%)
Aug 26, 2014	1.933	1.933	1.881	1.881	1,738	-0.05(-2.67%)
Aug 25, 2014	1.933	1.933	1.933	1.933	3,707	+0.06(+3.22%)
Aug 22, 2014	1.899	1.899	1.873	1.873	2,680	-0.02(-0.99%)
Aug 20, 2014	1.890	1.891	1.891	1.891	117	+0.01(+0.54%)
Aug 19, 2014	1.907	1.907	1.881	1.881	714	+0.01(+0.41%)
Aug 18, 2014	1.925	1.950	1.873	1.874	4,553	+0.03(+1.45%)
Aug 15, 2014	2.019	2.019	1.847	1.847	32,341	-0.09(-4.89%)
Aug 14, 2014	2.063	2.063	1.881	1.942	7,142	-0.12(-5.86%)
Aug 13, 2014	2.063	2.063	2.063	2.063	199	+0.22(+11.68%)
Aug 12, 2014	1.847	1.873	1.847	1.847	3,487	-0.14(-6.96%)
Aug 11, 2014	2.080	2.080	1.925	1.985	2,100	+0.13(+7.13%)
Aug 08, 2014	2.158	2.252	1.853	1.853	29,111	-0.30(-14.13%)
Aug 07, 2014	1.769	2.261	1.769	2.158	22,902	-0.03(-1.42%)
Aug 06, 2014	2.365	2.365	1.899	2.189	1,639	+0.01(+0.29%)
Aug 05, 2014	2.313	2.399	2.175	2.182	11,418	-0.11(-4.83%)
Aug 04, 2014	2.304	2.304	2.293	2.293	2,462	+0.05(+2.19%)

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