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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Nov 01, 2002 1.824 1.830 1.824 1.824 9,910 +0.00(+0.00%)
Oct 31, 2002 1.824 1.824 1.824 1.824 3,964 -0.00(-0.08%)
Oct 30, 2002 1.824 1.830 1.824 1.825 2,130,659 -0.01(-0.33%)
Oct 29, 2002 1.831 1.831 1.831 1.831 2,973 -0.02(-0.82%)
Oct 28, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Oct 25, 2002 1.847 1.847 1.847 1.847 0 +0.00(+0.00%)
Oct 24, 2002 1.847 1.847 1.847 1.847 1,982 +0.01(+0.41%)
Oct 23, 2002 1.839 1.839 1.816 1.839 21,802 +0.00(+0.00%)
Oct 22, 2002 1.839 1.839 1.839 1.839 2,477 -0.01(-0.49%)
Oct 21, 2002 1.863 1.863 1.848 1.848 7,432 -0.03(-1.53%)
Oct 18, 2002 1.877 1.877 1.875 1.877 20,315 -0.02(-0.88%)
Oct 17, 2002 1.915 1.922 1.892 1.894 21,802 -0.03(-1.50%)
Oct 16, 2002 1.922 1.922 1.907 1.922 3,964 +0.02(+0.79%)
Oct 15, 2002 1.877 1.907 1.877 1.907 30,225 +0.06(+3.28%)
Oct 14, 2002 1.847 1.847 1.847 1.847 1,982 -0.02(-0.81%)
Oct 11, 2002 1.862 1.862 1.862 1.862 5,946 +0.02(+0.82%)
Oct 10, 2002 1.854 1.854 1.847 1.847 2,973 +0.00(+0.00%)
Oct 09, 2002 1.847 1.847 1.847 1.847 1,486 -0.01(-0.41%)
Oct 08, 2002 1.854 1.854 1.839 1.854 518,790 +0.00(+0.00%)
Oct 07, 2002 1.869 1.869 1.854 1.854 23,784 -0.03(-1.61%)
Oct 04, 2002 1.884 1.884 1.884 1.884 0 +0.00(+0.00%)
Oct 03, 2002 1.922 1.922 1.884 1.884 16,351 -0.03(-1.35%)
Oct 02, 2002 1.910 1.910 1.910 1.910 495 -0.01(-0.39%)
Oct 01, 2002 1.918 1.918 1.915 1.918 5,450 -0.00(-0.24%)
Sep 30, 2002 1.922 1.922 1.922 1.922 5,450 +0.01(+0.40%)
Sep 27, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Sep 26, 2002 1.915 1.915 1.915 1.915 0 +0.00(+0.00%)
Sep 25, 2002 1.915 1.921 1.907 1.915 9,910 +0.01(+0.48%)
Sep 24, 2002 1.907 1.907 1.892 1.906 36,171 -0.00(-0.08%)
Sep 23, 2002 1.915 1.915 1.907 1.907 4,955 -0.02(-0.79%)
Sep 20, 2002 1.915 1.922 1.907 1.922 12,387 -0.01(-0.39%)
Sep 19, 2002 1.963 1.963 1.928 1.930 34,189 -0.04(-1.85%)
Sep 18, 2002 1.954 1.971 1.954 1.966 24,279 -0.00(-0.23%)
Sep 17, 2002 1.971 1.971 1.971 1.971 495 +0.00(+0.15%)
Sep 16, 2002 1.953 1.968 1.953 1.968 13,874 +0.00(+0.00%)
Sep 13, 2002 1.945 1.968 1.945 1.968 14,369 +0.02(+1.17%)
Sep 12, 2002 1.945 1.945 1.945 1.945 2,477 +0.00(+0.00%)
Sep 11, 2002 1.945 1.960 1.945 1.945 5,946 +0.02(+0.78%)
Sep 10, 2002 1.930 1.930 1.930 1.930 0 +0.00(+0.00%)
Sep 09, 2002 1.945 1.945 1.930 1.930 9,414 -0.02(-1.16%)
Sep 06, 2002 1.972 1.972 1.953 1.953 5,450 -0.03(-1.53%)
Sep 05, 2002 1.983 1.983 1.983 1.983 14,865 +0.02(+0.77%)
Sep 04, 2002 1.968 1.968 1.968 1.968 1,040,554 +0.02(+0.78%)
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.