Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Stifel Financial Corp (NY: SF )

78.23 -0.14 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2003 1.756 1.766 1.756 1.763 4,459 +0.01(+0.43%)
Jan 30, 2003 1.771 1.772 1.756 1.756 22,793 -0.02(-0.85%)
Jan 29, 2003 1.780 1.780 1.771 1.771 8,423 -0.02(-0.85%)
Jan 28, 2003 1.786 1.786 1.786 1.786 3,964 -0.01(-0.34%)
Jan 27, 2003 1.795 1.795 1.792 1.792 2,477 -0.01(-0.50%)
Jan 24, 2003 1.801 1.801 1.801 1.801 1,486 -0.02(-0.83%)
Jan 23, 2003 1.816 1.819 1.809 1.816 14,369 +0.02(+0.84%)
Jan 22, 2003 1.801 1.801 1.801 1.801 15,856 +0.00(+0.00%)
Jan 21, 2003 1.821 1.824 1.801 1.801 42,613 -0.02(-1.16%)
Jan 17, 2003 1.801 1.835 1.801 1.822 11,892 +0.01(+0.75%)
Jan 16, 2003 1.806 1.815 1.806 1.809 10,405 -0.00(-0.08%)
Jan 15, 2003 1.816 1.816 1.810 1.810 4,955 -0.01(-0.33%)
Jan 14, 2003 1.724 1.839 1.724 1.816 85,721 +0.10(+5.82%)
Jan 13, 2003 1.727 1.727 1.710 1.716 5,946 -0.02(-1.05%)
Jan 10, 2003 1.688 1.735 1.688 1.735 23,784 +0.05(+2.83%)
Jan 09, 2003 1.666 1.687 1.665 1.687 188,290 +0.02(+1.13%)
Jan 08, 2003 1.665 1.668 1.665 1.668 14,369 -0.00(-0.27%)
Jan 07, 2003 1.668 1.674 1.668 1.673 55,991 +0.01(+0.55%)
Jan 06, 2003 1.666 1.666 1.663 1.663 18,333 -0.00(-0.09%)
Jan 03, 2003 1.665 1.665 1.665 1.665 5,946 +0.00(+0.00%)
Jan 02, 2003 1.680 1.716 1.657 1.665 62,433 -0.02(-1.26%)
Dec 31, 2002 1.683 1.698 1.683 1.686 10,405 -0.00(-0.09%)
Dec 30, 2002 1.677 1.688 1.673 1.688 11,892 +0.02(+1.27%)
Dec 27, 2002 1.666 1.666 1.666 1.666 8,423 -0.00(-0.18%)
Dec 26, 2002 1.665 1.673 1.665 1.670 5,450 +0.01(+0.73%)
Dec 24, 2002 1.657 1.657 1.657 1.657 0 +0.00(+0.00%)
Dec 23, 2002 1.665 1.665 1.657 1.657 31,216 -0.01(-0.73%)
Dec 20, 2002 1.674 1.674 1.670 1.670 71,847 -0.00(-0.18%)
Dec 19, 2002 1.673 1.674 1.670 1.673 9,414 -0.01(-0.45%)
Dec 18, 2002 1.703 1.703 1.680 1.680 7,928 -0.03(-1.77%)
Dec 17, 2002 1.710 1.710 1.703 1.710 4,459 +0.00(+0.00%)
Dec 16, 2002 1.710 1.718 1.710 1.710 10,901 +0.01(+0.53%)
Dec 13, 2002 1.703 1.703 1.701 1.701 2,477 -0.02(-0.97%)
Dec 12, 2002 1.733 1.733 1.718 1.718 87,208 -0.02(-1.30%)
Dec 11, 2002 1.750 1.759 1.741 1.741 33,198 -0.01(-0.60%)
Dec 10, 2002 1.751 1.751 1.751 1.751 1,982 -0.00(-0.17%)
Dec 09, 2002 1.756 1.757 1.754 1.754 39,640 -0.01(-0.51%)
Dec 06, 2002 1.760 1.763 1.760 1.763 27,748 +0.00(+0.17%)
Dec 05, 2002 1.769 1.769 1.741 1.760 42,613 -0.01(-0.60%)
Dec 04, 2002 1.778 1.778 1.771 1.771 153,110 -0.01(-0.51%)
Dec 03, 2002 1.780 1.780 1.780 1.780 1,982 +0.00(+0.08%)
Dec 02, 2002 1.766 1.778 1.766 1.778 9,910 +0.03(+1.56%)
Nov 29, 2002 1.768 1.768 1.751 1.751 3,964 -0.00(-0.26%)
Nov 27, 2002 1.756 1.756 1.756 1.756 1,486 -0.00(-0.09%)
Nov 26, 2002 1.756 1.757 1.756 1.757 2,973 +0.00(+0.09%)
Nov 25, 2002 1.763 1.763 1.756 1.756 14,369 -0.02(-0.85%)
Nov 22, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Nov 21, 2002 1.771 1.771 1.771 1.771 0 +0.00(+0.00%)
Nov 20, 2002 1.765 1.771 1.765 1.771 2,477 +0.00(+0.09%)
Nov 19, 2002 1.769 1.769 1.769 1.769 2,477 +0.00(+0.00%)
Nov 18, 2002 1.772 1.772 1.769 1.769 1,486 -0.00(-0.17%)
Nov 15, 2002 1.778 1.778 1.766 1.772 25,766 +0.02(+0.95%)
Nov 14, 2002 1.780 1.780 1.748 1.756 92,658 -0.02(-1.19%)
Nov 13, 2002 1.786 1.786 1.777 1.777 16,351 -0.01(-0.51%)
Nov 12, 2002 1.786 1.786 1.786 1.786 9,910 +0.00(+0.00%)
Nov 11, 2002 1.800 1.809 1.786 1.786 44,595 -0.02(-1.09%)
Nov 08, 2002 1.819 1.824 1.806 1.806 53,514 -0.02(-1.00%)
Nov 07, 2002 1.822 1.824 1.819 1.824 253,201 +0.00(+0.00%)
Nov 06, 2002 1.824 1.825 1.824 1.824 33,198 +0.00(+0.00%)
Nov 05, 2002 1.824 1.831 1.824 1.824 18,829 -0.01(-0.41%)
Nov 04, 2002 1.824 1.839 1.824 1.831 27,748 +0.01(+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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.