Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED
Last Price Updated: 4:00 PM EST, Mar 9, 2023 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 (%)
Oct 31, 2018 233.00 246.91 233.00 237.23 1,338,109 +8.87(+3.88%)
Oct 30, 2018 225.35 228.68 216.32 228.36 1,747,364 +4.17(+1.86%)
Oct 29, 2018 235.83 238.43 220.42 224.19 1,643,021 -7.60(-3.28%)
Oct 26, 2018 220.90 239.38 220.01 231.79 2,572,200 -32.13(-12.17%)
Oct 25, 2018 262.50 268.95 259.43 263.92 892,671 +5.97(+2.31%)
Oct 24, 2018 273.86 274.18 257.60 257.95 758,325 -15.36(-5.62%)
Oct 23, 2018 271.16 275.50 265.43 273.31 1,032,265 -3.75(-1.35%)
Oct 22, 2018 283.77 286.05 276.20 277.06 660,647 -4.78(-1.70%)
Oct 19, 2018 290.20 295.95 281.79 281.84 792,100 -7.37(-2.55%)
Oct 18, 2018 296.27 297.93 288.22 289.21 513,335 -7.77(-2.62%)
Oct 17, 2018 292.74 298.42 289.26 296.98 373,192 +2.43(+0.82%)
Oct 16, 2018 289.99 295.30 285.24 294.55 545,304 +7.40(+2.58%)
Oct 15, 2018 289.54 292.17 281.53 287.15 621,210 -2.86(-0.99%)
Oct 12, 2018 298.92 303.55 282.62 290.01 1,118,000 -2.88(-0.98%)
Oct 11, 2018 298.64 302.88 291.80 292.89 867,308 -8.25(-2.74%)
Oct 10, 2018 317.29 317.29 301.08 301.14 755,590 -14.91(-4.72%)
Oct 09, 2018 317.41 318.48 314.92 316.05 276,503 -2.32(-0.73%)
Oct 08, 2018 319.38 320.00 312.92 318.37 357,576 -1.34(-0.42%)
Oct 05, 2018 321.19 322.91 316.37 319.71 353,700 -0.90(-0.28%)
Oct 04, 2018 324.16 330.50 317.44 320.61 503,349 -0.78(-0.24%)
Oct 03, 2018 310.29 322.32 310.20 321.39 489,115 +14.44(+4.70%)
Oct 02, 2018 311.67 313.63 304.21 306.95 504,978 -5.25(-1.68%)
Oct 01, 2018 313.07 315.81 311.12 312.20 356,052 +1.37(+0.44%)
Sep 28, 2018 311.96 313.14 310.15 310.83 456,900 -2.30(-0.73%)
Sep 27, 2018 316.24 319.12 312.05 313.13 379,589 -3.51(-1.11%)
Sep 26, 2018 322.61 322.61 315.41 316.64 463,065 -4.57(-1.42%)
Sep 25, 2018 321.65 323.54 320.41 321.21 250,712 +0.38(+0.12%)
Sep 24, 2018 324.10 324.91 318.98 320.83 268,694 -3.26(-1.01%)
Sep 21, 2018 327.78 329.88 322.92 324.09 628,800 -3.58(-1.09%)
Sep 20, 2018 320.49 329.45 320.49 327.67 518,618 +8.45(+2.65%)
Sep 19, 2018 317.00 322.49 316.48 319.22 471,860 +2.50(+0.79%)
Sep 18, 2018 318.74 320.03 316.35 316.72 332,513 -1.85(-0.58%)
Sep 17, 2018 319.73 323.74 314.17 318.57 302,210 -0.72(-0.23%)
Sep 14, 2018 315.69 321.32 314.53 319.29 332,100 +4.48(+1.42%)
Sep 13, 2018 319.36 321.98 314.03 314.81 283,506 -2.60(-0.82%)
Sep 12, 2018 320.36 326.51 315.32 317.41 429,056 -7.97(-2.45%)
Sep 11, 2018 324.00 326.94 323.01 325.38 223,596 +1.25(+0.39%)
Sep 10, 2018 324.07 327.65 322.40 324.13 258,515 +1.41(+0.44%)
Sep 07, 2018 322.99 325.25 320.29 322.72 366,800 +2.25(+0.70%)
Sep 06, 2018 325.73 327.48 319.67 320.47 326,932 -5.26(-1.61%)
Sep 05, 2018 325.24 327.58 322.78 325.73 351,368 -0.48(-0.15%)
Sep 04, 2018 322.33 327.80 322.12 326.21 362,489 +3.46(+1.07%)
Aug 31, 2018 322.75 322.75 322.75 0 +1.87(+0.58%)
Aug 30, 2018 322.74 323.50 320.43 320.88 242,648 -2.58(-0.80%)
Aug 29, 2018 327.30 327.89 320.35 323.46 314,807 -3.13(-0.96%)
Aug 28, 2018 332.08 332.90 323.95 326.59 585,632 -4.65(-1.40%)
Aug 27, 2018 328.16 332.90 327.12 331.24 263,727 +4.71(+1.44%)
Aug 24, 2018 327.00 329.18 325.14 326.53 434,900 +0.78(+0.24%)
Aug 23, 2018 326.97 329.34 321.85 325.75 348,605 -0.41(-0.13%)
Aug 22, 2018 326.90 330.00 325.95 326.16 193,178 -2.57(-0.78%)
Aug 21, 2018 325.19 330.27 324.50 328.73 391,762 +4.42(+1.36%)
Aug 20, 2018 320.35 324.91 318.50 324.31 402,101 +3.55(+1.11%)
Aug 17, 2018 321.16 322.27 319.39 320.76 595,000 -0.65(-0.20%)
Aug 16, 2018 318.77 325.94 316.08 321.41 327,615 +5.49(+1.74%)
Aug 15, 2018 318.00 319.99 314.46 315.92 357,704 -4.31(-1.35%)
Aug 14, 2018 317.33 320.68 314.66 320.23 245,137 +4.94(+1.57%)
Aug 13, 2018 317.24 321.80 314.80 315.29 345,610 -1.46(-0.46%)
Aug 10, 2018 315.59 318.69 313.83 316.75 297,100 -2.25(-0.71%)
Aug 09, 2018 321.15 322.31 316.76 319.00 287,427 -2.95(-0.92%)
Aug 08, 2018 321.50 323.47 320.20 321.95 251,703 -0.12(-0.04%)
Aug 07, 2018 324.77 328.17 319.76 322.07 331,053 -2.70(-0.83%)
Aug 06, 2018 322.71 328.76 318.38 324.77 460,489 +3.11(+0.97%)
Aug 03, 2018 321.94 324.86 319.74 321.66 544,700 +0.85(+0.26%)
Aug 02, 2018 310.59 321.37 309.32 320.81 370,009 +7.27(+2.32%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.