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 )

2.300 -0.040 (-1.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 27, 2009	1.355	1.364	1.355	1.364	347	+0.04(+3.27%)
May 26, 2009	1.329	1.338	1.295	1.320	1,738	-0.02(-1.29%)
May 22, 2009	1.467	1.467	1.260	1.338	3,741	-0.05(-3.73%)
May 14, 2009	1.467	1.389	1.389	1.389	1,622	+0.01(+0.62%)
May 12, 2009	1.381	1.381	1.381	1.381	0	+0.08(+5.96%)
May 11, 2009	1.295	1.303	1.295	1.303	231	-0.02(-1.56%)
May 08, 2009	1.458	1.510	1.324	1.324	1,772	+0.03(+2.27%)
May 07, 2009	1.251	1.381	1.251	1.295	16,685	-0.07(-5.06%)
May 06, 2009	1.295	1.364	1.294	1.364	7,184	+0.10(+8.21%)
May 04, 2009	1.260	1.260	1.260	1.260	2,085	-0.01(-0.70%)
May 01, 2009	1.448	1.448	1.260	1.269	1,181	+0.02(+1.41%)
Apr 30, 2009	1.251	1.251	1.251	1.251	115	+0.00(+0.00%)
Apr 29, 2009	1.312	1.312	1.251	1.251	5,561	-0.04(-3.33%)
Apr 24, 2009	1.450	1.295	1.295	1.295	811	+0.00(+0.00%)
Apr 22, 2009	1.295	1.295	1.295	1.295	3,939	+0.03(+2.74%)
Apr 21, 2009	1.260	1.260	1.260	1.260	231	+0.02(+1.38%)
Apr 17, 2009	1.388	1.388	1.243	1.243	695	+0.03(+2.14%)
Apr 16, 2009	1.415	1.450	1.208	1.217	11,295	-0.18(-12.96%)
Apr 15, 2009	1.398	1.398	1.398	1.398	347	-0.02(-1.22%)
Apr 14, 2009	1.415	1.415	1.415	1.415	231	+0.01(+0.61%)
Apr 08, 2009	1.467	1.407	1.407	1.407	811	+0.25(+21.19%)
Apr 07, 2009	1.338	1.338	1.161	1.161	3,596	-0.35(-23.14%)
Apr 03, 2009	1.458	1.571	1.407	1.510	1,853	+0.26(+20.69%)
Apr 02, 2009	1.122	1.251	1.122	1.251	926	+0.10(+9.01%)
Mar 31, 2009	1.277	1.148	1.148	1.148	579	-0.16(-12.43%)
Mar 26, 2009	1.311	1.311	1.311	1.311	115	+0.05(+3.58%)
Mar 23, 2009	1.266	1.266	1.266	1.266	0	+0.09(+7.82%)
Mar 20, 2009	1.174	1.174	1.174	1.174	115	-0.02(-1.45%)
Mar 19, 2009	1.225	1.225	1.191	1.191	347	-0.03(-2.13%)
Mar 18, 2009	1.217	1.217	1.217	1.217	695	+0.02(+1.44%)
Mar 17, 2009	1.422	1.422	1.200	1.200	8,574	-0.13(-9.74%)
Mar 16, 2009	1.148	1.329	1.148	1.329	508	+0.18(+15.78%)
Mar 13, 2009	1.148	1.148	1.148	1.148	347	-0.31(-21.03%)
Mar 12, 2009	1.421	1.454	1.131	1.454	907	-0.01(-0.92%)
Mar 11, 2009	1.182	1.467	1.182	1.467	811	+0.26(+21.43%)
Mar 10, 2009	1.277	1.277	1.096	1.208	1,622	+0.10(+9.37%)
Mar 09, 2009	1.105	1.105	1.105	1.105	115	+0.01(+0.79%)
Mar 06, 2009	1.191	1.191	1.096	1.096	2,977	-0.09(-7.97%)
Mar 05, 2009	1.346	1.346	1.191	1.191	4,129	-0.16(-11.54%)
Mar 04, 2009	1.346	1.346	1.346	1.346	347	+0.05(+4.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Siebert Fin Cp (NQ: SIEB )

Historical Prices