Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stifel Financial Corp (NY: SF )

103.62 -0.53 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 30, 2003 9.150 9.390 9.150 9.390 6,300 +0.24(+2.62%)
May 29, 2003 9.015 9.150 9.015 9.150 7,400 -0.02(-0.25%)
May 28, 2003 9.300 9.307 9.172 9.172 2,400 -0.13(-1.37%)
May 27, 2003 9.232 9.300 9.225 9.300 1,200 -0.01(-0.16%)
May 23, 2003 9.315 9.315 9.315 9.315 0 +0.00(+0.00%)
May 22, 2003 9.315 9.315 9.315 9.315 100 -0.06(-0.64%)
May 21, 2003 9.375 9.375 9.375 9.375 4,000 -0.02(-0.16%)
May 20, 2003 9.390 9.390 9.390 9.390 0 +0.00(+0.00%)
May 19, 2003 9.450 9.450 9.277 9.390 10,200 -0.06(-0.63%)
May 16, 2003 9.450 9.450 9.450 9.450 0 +0.00(+0.00%)
May 15, 2003 9.390 9.637 9.390 9.450 1,500 +0.06(+0.64%)
May 14, 2003 9.465 9.465 9.390 9.390 700 -0.07(-0.79%)
May 13, 2003 9.330 9.465 9.330 9.465 700 +0.15(+1.61%)
May 12, 2003 9.383 9.675 9.300 9.315 16,700 -0.06(-0.64%)
May 09, 2003 9.675 9.675 9.375 9.375 1,400 -0.38(-3.85%)
May 08, 2003 9.375 9.750 9.375 9.750 7,200 +0.38(+4.00%)
May 07, 2003 9.225 9.375 9.225 9.375 1,700 +0.19(+2.04%)
May 06, 2003 9.262 9.262 9.188 9.188 8,400 -0.15(-1.61%)
May 05, 2003 9.495 9.495 9.338 9.338 14,500 +0.33(+3.66%)
May 02, 2003 9.075 9.180 9.008 9.008 1,400 -0.07(-0.74%)
May 01, 2003 9.075 9.075 9.075 9.075 2,900 +0.06(+0.67%)
Apr 30, 2003 9.008 9.015 9.008 9.015 800 +0.01(+0.08%)
Apr 29, 2003 9.037 9.037 9.000 9.008 4,400 -0.04(-0.50%)
Apr 28, 2003 9.053 9.053 9.053 9.053 0 +0.00(+0.00%)
Apr 25, 2003 9.053 9.053 8.902 9.053 2,300 +0.00(+0.00%)
Apr 24, 2003 9.150 9.150 9.053 9.053 1,700 -0.06(-0.66%)
Apr 23, 2003 9.037 9.113 9.037 9.113 1,500 +0.11(+1.17%)
Apr 22, 2003 9.000 9.015 9.000 9.008 2,100 +0.00(+0.00%)
Apr 21, 2003 9.000 9.037 9.000 9.008 6,500 +0.01(+0.08%)
Apr 17, 2003 8.873 9.000 8.873 9.000 2,700 +0.18(+2.04%)
Apr 16, 2003 8.783 8.880 8.783 8.820 14,100 -0.18(-2.00%)
Apr 15, 2003 8.775 9.000 8.775 9.000 1,900 +0.22(+2.56%)
Apr 14, 2003 8.887 8.887 8.775 8.775 14,200 -0.11(-1.18%)
Apr 11, 2003 8.678 9.000 8.678 8.880 8,200 +0.26(+2.96%)
Apr 10, 2003 8.625 8.625 8.557 8.625 2,600 +0.00(+0.00%)
Apr 09, 2003 8.640 8.640 8.625 8.625 700 -0.09(-1.03%)
Apr 08, 2003 8.700 8.715 8.550 8.715 7,400 +0.02(+0.17%)
Apr 07, 2003 8.880 8.880 8.700 8.700 3,100 -0.15(-1.69%)
Apr 04, 2003 8.857 8.857 8.850 8.850 1,700 -0.03(-0.34%)
Apr 03, 2003 8.850 8.992 8.850 8.880 2,400 +0.03(+0.34%)
Apr 02, 2003 8.812 8.940 8.812 8.850 1,600 +0.07(+0.85%)
Apr 01, 2003 8.775 8.775 8.775 8.775 100 -0.04(-0.51%)
Mar 31, 2003 8.925 9.008 8.775 8.820 13,900 -0.03(-0.34%)
Mar 28, 2003 8.715 8.850 8.715 8.850 1,700 +0.13(+1.55%)
Mar 27, 2003 8.715 8.715 8.715 8.715 0 +0.00(+0.00%)
Mar 26, 2003 8.715 8.715 8.715 8.715 0 +0.00(+0.00%)
Mar 25, 2003 8.715 8.715 8.715 8.715 500 -0.06(-0.68%)
Mar 24, 2003 8.775 8.775 8.775 8.775 0 +0.00(+0.00%)
Mar 21, 2003 8.887 8.887 8.775 8.775 6,500 -0.16(-1.85%)
Mar 20, 2003 8.850 9.008 8.850 8.940 1,500 +0.08(+0.93%)
Mar 19, 2003 8.932 8.932 8.812 8.857 7,900 -0.13(-1.42%)
Mar 18, 2003 8.992 8.992 8.963 8.985 400 -0.01(-0.08%)
Mar 17, 2003 8.992 8.992 8.992 8.992 0 +0.00(+0.00%)
Mar 14, 2003 8.932 9.015 8.932 8.992 1,600 +0.06(+0.67%)
Mar 13, 2003 9.000 9.000 8.932 8.932 5,100 +0.04(+0.51%)
Mar 12, 2003 8.887 9.008 8.887 8.887 7,000 +0.02(+0.25%)
Mar 11, 2003 8.865 8.865 8.865 8.865 0 +0.00(+0.00%)
Mar 10, 2003 8.865 8.865 8.865 8.865 200 -0.06(-0.67%)
Mar 07, 2003 8.850 8.925 8.850 8.925 800 +0.08(+0.85%)
Mar 06, 2003 8.857 8.857 8.850 8.850 1,000 -0.08(-0.84%)
Mar 05, 2003 8.925 9.030 8.925 8.925 7,300 +0.00(+0.00%)
Mar 04, 2003 8.925 8.925 8.925 8.925 3,600 -0.04(-0.42%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.