Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Svb Financial Group (NQ: SIVB )

106.04 UNCHANGED

Last Price Updated: 4:00 PM EST, Mar 9, 2023 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	186.58	191.38	186.58	187.09	409,821	+0.50(+0.27%)
Sep 28, 2017	187.00	187.55	183.67	186.59	309,031	+0.17(+0.09%)
Sep 27, 2017	183.62	187.00	182.71	186.42	484,127	+5.74(+3.18%)
Sep 26, 2017	179.51	181.58	179.34	180.68	357,581	+0.75(+0.42%)
Sep 25, 2017	178.94	182.18	178.61	179.93	302,575	+0.11(+0.06%)
Sep 22, 2017	177.72	180.37	177.72	179.82	316,106	+0.76(+0.42%)
Sep 21, 2017	177.25	179.50	176.16	179.06	298,953	+1.84(+1.04%)
Sep 20, 2017	172.42	177.60	170.14	177.22	509,174	+4.34(+2.51%)
Sep 19, 2017	173.01	175.27	172.31	172.88	458,805	+0.23(+0.13%)
Sep 18, 2017	170.83	173.20	169.98	172.65	587,689	+2.06(+1.21%)
Sep 15, 2017	168.76	171.01	167.99	170.59	978,875	+1.61(+0.95%)
Sep 14, 2017	171.76	172.23	168.90	168.98	251,489	-2.44(-1.42%)
Sep 13, 2017	171.54	172.03	170.10	171.42	318,749	+0.18(+0.11%)
Sep 12, 2017	169.52	172.60	168.08	171.24	387,477	+2.67(+1.58%)
Sep 11, 2017	165.23	169.99	162.94	168.57	363,006	+6.11(+3.76%)
Sep 08, 2017	160.52	164.44	159.68	162.46	311,134	+1.74(+1.08%)
Sep 07, 2017	167.64	167.75	159.44	160.72	625,038	-7.12(-4.24%)
Sep 06, 2017	168.03	169.34	166.98	167.84	269,870	+0.66(+0.39%)
Sep 05, 2017	170.81	171.66	165.31	167.18	386,540	-5.35(-3.10%)
Sep 01, 2017	169.71	173.14	169.31	172.53	267,963	+3.19(+1.88%)
Aug 31, 2017	169.83	171.67	169.00	169.34	381,990	-0.29(-0.17%)
Aug 30, 2017	166.57	170.65	165.80	169.63	388,511	+3.72(+2.24%)
Aug 29, 2017	165.78	166.63	163.75	165.91	356,509	-2.04(-1.21%)
Aug 28, 2017	169.79	170.88	167.54	167.95	190,918	-1.69(-1.00%)
Aug 25, 2017	169.68	171.49	168.53	169.64	303,307	+0.30(+0.18%)
Aug 24, 2017	169.57	169.96	167.96	169.34	239,294	+0.91(+0.54%)
Aug 23, 2017	166.31	170.90	165.02	168.43	362,053	+0.09(+0.05%)
Aug 22, 2017	165.96	168.52	165.42	168.34	266,183	+3.50(+2.12%)
Aug 21, 2017	166.67	167.62	163.91	164.84	345,300	-1.75(-1.05%)
Aug 18, 2017	165.65	168.26	163.69	166.59	429,131	+0.29(+0.17%)
Aug 17, 2017	173.43	174.64	165.41	166.30	447,759	-7.83(-4.50%)
Aug 16, 2017	175.24	176.49	173.28	174.13	378,448	-0.53(-0.30%)
Aug 15, 2017	175.89	177.04	174.56	174.66	329,984	+0.33(+0.19%)
Aug 14, 2017	175.16	176.77	173.19	174.33	397,428	+2.30(+1.34%)
Aug 11, 2017	172.26	174.62	170.27	172.03	513,125	-0.79(-0.46%)
Aug 10, 2017	177.78	178.31	172.55	172.82	360,224	-6.73(-3.75%)
Aug 09, 2017	182.13	183.94	178.79	179.55	291,163	-4.46(-2.42%)
Aug 08, 2017	183.14	187.26	182.76	184.01	505,109	+1.16(+0.63%)
Aug 07, 2017	185.83	187.71	182.68	182.85	318,640	-2.04(-1.10%)
Aug 04, 2017	184.01	186.80	182.20	184.89	439,976	+3.45(+1.90%)
Aug 03, 2017	183.50	184.74	181.15	181.44	426,583	-1.89(-1.03%)
Aug 02, 2017	182.98	184.17	181.75	183.33	347,355	-0.06(-0.03%)
Aug 01, 2017	180.20	184.72	179.28	183.39	675,671	+4.95(+2.77%)
Jul 31, 2017	178.47	179.17	177.42	178.44	594,273	+1.45(+0.82%)
Jul 28, 2017	178.00	178.00	172.00	176.99	755,489	-2.15(-1.20%)
Jul 27, 2017	180.06	181.84	177.40	179.14	548,308	+0.49(+0.27%)
Jul 26, 2017	182.69	184.25	177.98	178.65	435,387	-4.34(-2.37%)
Jul 25, 2017	181.65	186.19	181.65	182.99	719,793	+4.72(+2.65%)
Jul 24, 2017	177.19	179.09	176.34	178.27	748,452	+0.85(+0.48%)
Jul 21, 2017	179.43	180.48	177.16	177.42	271,773	-2.54(-1.41%)
Jul 20, 2017		181.94	177.81	179.96	250,209	-0.11(-0.06%)
Jul 19, 2017	180.23	182.19	178.90	180.07	241,515	+0.11(+0.06%)
Jul 18, 2017	179.15	181.75	178.27	179.96	387,162	-0.61(-0.34%)
Jul 17, 2017	180.55	181.79	177.66	180.57	349,084	-1.13(-0.62%)
Jul 14, 2017	180.80	182.91	178.08	181.70	396,967	-1.37(-0.75%)
Jul 13, 2017	182.76	183.56	181.65	183.07	470,484	+0.90(+0.49%)
Jul 12, 2017	182.12	183.62	181.02	182.17	490,464	-0.25(-0.14%)
Jul 11, 2017	181.55	183.78	179.55	182.42	498,219	+1.50(+0.83%)
Jul 10, 2017	180.52	182.35	178.46	180.92	408,431	-0.80(-0.44%)
Jul 07, 2017	178.50	181.98	177.15	181.72	423,907	+4.61(+2.60%)
Jul 06, 2017	180.24	182.51	176.76	177.11	537,514	-3.49(-1.93%)
Jul 05, 2017	181.14	181.58	177.32	180.60	490,874	+1.16(+0.65%)

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 San Rafael

Find A Business

or Browse Listings

Svb Financial Group (NQ: SIVB )

Historical Prices