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 30, 2015	1.139	1.165	1.053	1.053	45,107	-0.09(-7.58%)
Oct 29, 2015	1.208	1.208	1.139	1.139	16,142	-0.05(-4.35%)
Oct 28, 2015	1.225	1.286	1.191	1.191	7,437	-0.03(-2.82%)
Oct 27, 2015	1.251	1.295	1.200	1.225	14,748	-0.06(-4.70%)
Oct 26, 2015	1.234	1.286	1.234	1.286	857	+0.03(+2.76%)
Oct 23, 2015	1.217	1.312	1.217	1.251	4,383	+0.03(+2.84%)
Oct 22, 2015	1.217	1.217	1.191	1.217	354	+0.01(+0.71%)
Oct 21, 2015	1.208	1.217	1.200	1.208	1,023	-0.00(-0.36%)
Oct 20, 2015	1.217	1.225	1.182	1.213	8,054	+0.08(+7.25%)
Oct 19, 2015	1.208	1.208	1.122	1.131	21,494	-0.09(-7.75%)
Oct 15, 2015	1.165	1.225	1.225	1.225	4,519	+0.02(+1.43%)
Oct 14, 2015	1.208	1.208	1.208	1.208	2,437	-0.01(-0.71%)
Oct 12, 2015	1.217	1.217	1.217	1.217	4	+0.00(+0.00%)
Oct 09, 2015	1.260	1.320	1.217	1.217	1,557	-0.02(-1.40%)
Oct 07, 2015	1.200	1.234	1.234	1.234	13,673	+0.02(+1.41%)
Oct 06, 2015	1.260	1.269	1.217	1.217	8,931	-0.04(-3.42%)
Oct 05, 2015	1.295	1.299	1.260	1.260	2,960	-0.09(-6.41%)
Oct 02, 2015	1.346	1.346	1.346	1.346	1,158	+0.03(+2.63%)
Oct 01, 2015	1.346	1.346	1.303	1.312	753	-0.04(-3.18%)
Sep 30, 2015	1.346	1.381	1.346	1.355	826	+0.06(+4.67%)
Sep 29, 2015	1.312	1.312	1.295	1.295	954	+0.06(+4.90%)
Sep 28, 2015	1.295	1.295	1.234	1.234	1,381	-0.04(-3.38%)
Sep 25, 2015	1.295	1.295	1.277	1.277	1,718	-0.06(-4.47%)
Sep 23, 2015	1.372	1.337	1.337	1.337	108	-0.00(-0.37%)
Sep 22, 2015	1.383	1.416	1.338	1.342	4,863	+0.03(+2.30%)
Sep 18, 2015	1.441	1.312	1.312	1.312	177	-0.14(-9.52%)
Sep 17, 2015	1.450	1.458	1.378	1.450	1,870	+0.01(+0.60%)
Sep 16, 2015	1.296	1.458	1.296	1.441	3,082	+0.03(+2.45%)
Sep 15, 2015	1.303	1.415	1.303	1.407	2,296	+0.04(+3.16%)
Sep 14, 2015	1.355	1.364	1.355	1.364	1,559	+0.00(+0.00%)
Sep 11, 2015	1.398	1.407	1.320	1.364	3,290	-0.07(-4.82%)
Sep 10, 2015	1.364	1.450	1.312	1.433	5,269	+0.05(+3.75%)
Sep 09, 2015	1.338	1.389	1.251	1.381	8,050	+0.04(+3.23%)
Sep 08, 2015	1.364	1.450	1.295	1.338	12,965	-0.09(-6.06%)
Sep 04, 2015	1.225	1.424	1.424	1.424	5,793	+0.08(+5.77%)
Sep 03, 2015	1.346	1.346	1.346	1.346	342	+0.13(+10.64%)
Sep 02, 2015	1.191	1.234	1.191	1.217	3,554	-0.01(-0.70%)
Sep 01, 2015	1.208	1.243	1.165	1.225	25,673	+0.01(+0.71%)
Aug 28, 2015	1.217	1.217	1.217	1.217	3,360	+0.01(+0.71%)
Aug 27, 2015	1.249	1.249	1.208	1.208	2,549	+0.00(+0.00%)
Aug 26, 2015	1.196	1.208	1.196	1.208	1,622	+0.02(+1.45%)
Aug 25, 2015	1.191	1.225	1.191	1.191	12,053	-0.02(-1.43%)
Aug 24, 2015	1.174	1.243	1.174	1.208	651	+0.03(+2.94%)
Aug 21, 2015	1.269	1.286	1.174	1.174	17,982	-0.12(-9.33%)
Aug 20, 2015	1.286	1.308	1.286	1.295	2,532	-0.00(-0.13%)
Aug 19, 2015	1.296	1.296	1.296	1.296	149	-0.01(-0.53%)
Aug 14, 2015	1.303	1.303	1.303	1.303	347	+0.02(+1.34%)
Aug 13, 2015	1.346	1.355	1.277	1.286	14,959	-0.04(-3.25%)
Aug 12, 2015	1.295	1.329	1.295	1.329	1,048	+0.03(+1.99%)
Aug 11, 2015	1.372	1.372	1.303	1.303	3,961	-0.05(-3.82%)
Aug 10, 2015	1.320	1.364	1.320	1.355	11,513	-0.03(-1.87%)
Aug 07, 2015	1.346	1.381	1.329	1.381	8,709	+0.01(+0.63%)
Aug 06, 2015	1.372	1.372	1.321	1.372	6,323	+0.03(+1.92%)
Aug 05, 2015	1.372	1.407	1.346	1.346	604	-0.03(-2.50%)
Aug 04, 2015	1.458	1.467	1.346	1.381	2,611	-0.03(-2.44%)

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