Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Siebert Fin Corp (NQ: SIEB )

2.940 +0.030 (+1.03%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 27, 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 26, 2024 2.860 2.910 2.800 2.910 27,762 +0.02(+0.69%)
Nov 25, 2024 2.850 2.930 2.810 2.890 74,258 +0.04(+1.40%)
Nov 22, 2024 2.755 2.930 2.695 2.850 90,456 +0.10(+3.64%)
Nov 21, 2024 2.690 2.790 2.680 2.750 14,939 +0.06(+2.08%)
Nov 20, 2024 2.608 2.770 2.608 2.694 16,380 +0.03(+1.28%)
Nov 19, 2024 2.610 2.770 2.450 2.660 30,365 -0.02(-0.75%)
Nov 18, 2024 2.710 2.750 2.650 2.680 18,839 -0.01(-0.37%)
Nov 15, 2024 2.780 2.780 2.640 2.690 28,336 -0.03(-1.10%)
Nov 14, 2024 2.720 2.790 2.655 2.720 27,111 +0.06(+2.26%)
Nov 13, 2024 2.710 2.720 2.600 2.660 12,483 +0.01(+0.38%)
Nov 12, 2024 2.590 2.790 2.500 2.650 32,033 +0.21(+8.61%)
Nov 11, 2024 2.790 2.790 2.380 2.440 64,157 -0.29(-10.62%)
Nov 08, 2024 2.580 2.780 2.510 2.730 45,416 +0.14(+5.41%)
Nov 07, 2024 2.510 2.670 2.510 2.590 4,752 +0.00(+0.00%)
Nov 06, 2024 2.590 2.705 2.490 2.590 65,597 +0.08(+3.19%)
Nov 05, 2024 2.283 2.620 2.283 2.510 17,227 +0.06(+2.66%)
Nov 04, 2024 2.440 2.500 2.330 2.445 5,245 -0.04(-1.41%)
Nov 01, 2024 2.510 2.630 2.345 2.480 12,776 +0.00(+0.00%)
Oct 31, 2024 2.430 2.480 2.370 2.480 3,857 +0.04(+1.64%)
Oct 30, 2024 2.510 2.510 2.440 2.440 4,697 -0.11(-4.31%)
Oct 29, 2024 2.600 2.600 2.490 2.550 5,947 -0.07(-2.67%)
Oct 28, 2024 2.600 2.620 2.360 2.620 51,304 +0.04(+1.75%)
Oct 25, 2024 2.550 2.600 2.520 2.575 12,849 -0.00(-0.19%)
Oct 24, 2024 2.530 2.650 2.340 2.580 58,603 +0.06(+2.38%)
Oct 23, 2024 2.640 2.710 2.510 2.520 27,320 -0.09(-3.45%)
Oct 22, 2024 2.568 2.630 2.430 2.610 26,138 +0.11(+4.40%)
Oct 21, 2024 2.430 2.570 2.430 2.500 26,890 +0.12(+5.04%)
Oct 18, 2024 2.490 2.510 2.380 2.380 23,648 -0.10(-4.03%)
Oct 17, 2024 2.410 2.490 2.350 2.480 31,195 +0.09(+3.77%)
Oct 16, 2024 2.410 2.440 2.260 2.390 35,478 -0.03(-1.24%)
Oct 15, 2024 2.470 2.520 2.400 2.420 31,977 -0.10(-3.97%)
Oct 14, 2024 2.290 2.580 2.185 2.520 95,277 +0.38(+17.76%)
Oct 11, 2024 2.190 2.194 2.112 2.140 11,027 -0.03(-1.38%)
Oct 10, 2024 2.180 2.180 2.100 2.170 4,877 -0.02(-0.69%)
Oct 09, 2024 2.280 2.333 2.100 2.185 31,501 -0.10(-4.59%)
Oct 08, 2024 2.280 2.330 2.280 2.290 2,826 -0.06(-2.55%)
Oct 07, 2024 2.350 2.380 2.276 2.350 12,919 +0.03(+1.29%)
Oct 04, 2024 2.500 2.500 2.200 2.320 6,403 +0.06(+2.65%)
Oct 03, 2024 2.250 2.290 2.130 2.260 17,988 -0.05(-2.16%)
Oct 02, 2024 2.480 2.480 2.270 2.310 18,978 -0.21(-8.33%)
Oct 01, 2024 2.540 2.580 2.455 2.520 31,278 -0.01(-0.40%)
Sep 30, 2024 2.530 2.600 2.460 2.530 47,064 +0.05(+2.02%)
Sep 27, 2024 2.390 2.550 2.250 2.480 99,788 +0.10(+4.20%)
Sep 26, 2024 2.350 2.390 2.300 2.380 18,005 +0.08(+3.48%)
Sep 25, 2024 2.260 2.310 2.232 2.300 44,213 +0.08(+3.60%)
Sep 24, 2024 2.295 2.334 2.200 2.220 20,322 -0.04(-1.77%)
Sep 23, 2024 2.280 2.280 2.170 2.260 23,512 +0.01(+0.44%)
Sep 20, 2024 2.120 2.250 2.120 2.250 188,764 +0.06(+2.74%)
Sep 19, 2024 2.178 2.250 2.055 2.190 16,344 +0.13(+6.31%)
Sep 18, 2024 2.070 2.350 2.060 2.060 65,564 -0.06(-2.83%)
Sep 17, 2024 1.960 2.250 1.920 2.120 101,012 +0.16(+8.16%)
Sep 16, 2024 1.945 2.000 1.945 1.960 4,131 -0.04(-2.00%)
Sep 13, 2024 2.070 2.070 1.950 2.000 12,777 +0.02(+1.01%)
Sep 12, 2024 1.990 2.000 1.871 1.980 6,510 -0.01(-0.50%)
Sep 11, 2024 1.990 1.990 1.900 1.990 3,872 +0.01(+0.51%)
Sep 10, 2024 2.040 2.040 1.921 1.980 19,156 -0.02(-1.00%)
Sep 09, 2024 1.720 2.000 1.720 2.000 20,840 +0.16(+8.70%)
Sep 06, 2024 1.770 1.850 1.770 1.840 15,687 +0.06(+3.37%)
Sep 05, 2024 1.720 1.788 1.720 1.780 1,188 -0.01(-0.56%)
Sep 04, 2024 1.730 1.800 1.730 1.790 19,241 +0.05(+2.87%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.