Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Siebert Fin Cp (NQ: SIEB )

2.170 -0.030 (-1.36%)

Streaming Delayed Price Updated: 2:51 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.684	2.684	2.684	2.684	2,347	+0.00(+0.00%)
May 29, 2014	2.882	2.891	2.684	2.684	3,573	-0.19(-6.47%)
May 28, 2014	2.848	2.870	2.805	2.870	5,126	-0.02(-0.75%)
May 27, 2014	2.895	2.895	2.822	2.891	2,060	+0.12(+4.36%)
May 23, 2014	2.891	2.770	2.770	2.770	18,307	+0.03(+1.11%)
May 22, 2014	2.718	2.762	2.718	2.740	2,259	+0.05(+1.76%)
May 21, 2014	2.762	2.762	2.693	2.693	2,780	-0.07(-2.50%)
May 20, 2014	2.848	2.917	2.762	2.762	9,238	-0.08(-2.74%)
May 19, 2014	2.835	2.848	2.822	2.839	14,612	-0.00(-0.06%)
May 16, 2014	2.822	2.848	2.813	2.841	8,452	+0.01(+0.37%)
May 15, 2014	2.753	2.831	2.744	2.831	6,411	+0.08(+2.82%)
May 14, 2014	2.589	2.753	2.589	2.753	2,201	+0.03(+1.27%)
May 13, 2014	2.710	2.718	2.537	2.718	5,858	+0.05(+1.94%)
May 12, 2014	2.667	2.718	2.598	2.667	10,794	+0.04(+1.48%)
May 09, 2014	2.606	2.632	2.451	2.628	9,269	+0.05(+1.84%)
May 08, 2014	2.718	2.718	2.580	2.580	5,851	-0.18(-6.56%)
May 07, 2014	2.577	2.762	2.567	2.762	8,917	+0.20(+7.85%)
May 06, 2014	2.410	2.561	2.410	2.561	3,823	-0.00(-0.10%)
May 05, 2014	2.460	2.572	2.304	2.563	25,039	+0.00(+0.00%)
May 02, 2014	2.567	2.580	2.563	2.563	2,665	-0.02(-0.67%)
May 01, 2014	2.451	2.580	2.451	2.580	1,161	+0.02(+0.59%)
Apr 29, 2014	2.563	2.565	2.565	2.565	2	+0.04(+1.45%)
Apr 28, 2014	2.573	2.573	2.503	2.529	3,707	+0.13(+5.39%)
Apr 25, 2014	2.425	2.425	2.399	2.399	486	+0.02(+1.02%)
Apr 24, 2014	2.580	2.580	2.373	2.375	3,829	-0.14(-5.43%)
Apr 22, 2014	2.460	2.511	2.511	2.511	30	+0.08(+3.19%)
Apr 21, 2014	2.675	2.736	2.365	2.434	19,506	-0.26(-9.61%)
Apr 17, 2014	2.831	2.693	2.693	2.693	4,634	-0.03(-0.95%)
Apr 16, 2014	2.940	2.940	2.718	2.718	1,738	-0.00(-0.00%)
Apr 15, 2014	2.718	2.968	2.718	2.719	6,083	+0.03(+0.96%)
Apr 14, 2014	2.460	2.693	2.460	2.693	15,463	+0.16(+6.48%)
Apr 09, 2014	2.529	2.529	2.529	2.529	0	+0.02(+0.69%)
Apr 08, 2014	2.511	2.511	2.511	2.511	383	-0.03(-1.02%)
Apr 07, 2014	2.555	2.563	2.503	2.537	5,368	-0.05(-2.00%)
Apr 02, 2014	2.589	2.589	2.589	2.589	463	-0.02(-0.66%)
Apr 01, 2014	2.615	2.624	2.606	2.606	4,638	-0.05(-1.95%)
Mar 31, 2014	2.503	2.667	2.503	2.658	2,085	+0.07(+2.67%)
Mar 28, 2014	2.675	2.675	2.589	2.589	753	-0.07(-2.68%)
Mar 27, 2014	2.477	2.660	2.477	2.660	1,538	+0.18(+7.40%)
Mar 26, 2014	2.675	2.675	2.391	2.477	18,262	-0.23(-8.57%)
Mar 25, 2014	2.537	2.787	2.537	2.709	6,733	+0.16(+6.41%)
Mar 24, 2014	2.511	2.546	2.511	2.546	1,392	+0.03(+1.03%)
Mar 21, 2014	2.580	2.660	2.503	2.520	13,425	-0.06(-2.34%)
Mar 20, 2014	2.572	2.753	2.415	2.580	66,581	-0.22(-7.72%)
Mar 19, 2014	1.873	3.443	1.761	2.796	189,240	+1.04(+58.82%)
Mar 18, 2014	1.855	1.855	1.752	1.761	9,965	-0.16(-8.52%)
Mar 17, 2014	1.925	1.925	1.890	1.925	4,026	-0.01(-0.39%)
Mar 14, 2014	1.932	1.932	1.932	1.932	115	+0.01(+0.39%)
Mar 13, 2014	1.994	1.994	1.925	1.925	4,283	+0.07(+3.72%)
Mar 12, 2014	1.855	1.864	1.855	1.855	2,778	+0.02(+1.08%)
Mar 11, 2014	1.994	2.003	1.836	1.836	2,593	-0.16(-7.92%)
Mar 10, 2014	2.015	2.015	1.994	1.994	492	+0.00(+0.00%)
Mar 07, 2014	1.994	1.994	1.994	1.994	7,084	+0.00(+0.00%)
Mar 06, 2014	2.038	2.071	1.994	1.994	7,777	-0.16(-7.60%)
Mar 05, 2014	2.175	2.175	2.080	2.157	12,515	-0.05(-2.35%)
Mar 04, 2014	2.304	2.304	2.192	2.209	10,550	-0.13(-5.36%)

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 Sunnyvale

Find A Business

or Browse Listings

Siebert Fin Cp (NQ: SIEB )

Historical Prices