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 (%)
Dec 31, 2019 250.06 252.03 250.06 251.04 292,500 +1.22(+0.49%)
Dec 30, 2019 251.93 251.93 249.10 249.82 225,734 -0.49(-0.20%)
Dec 27, 2019 254.21 254.21 249.94 250.31 202,600 -2.87(-1.13%)
Dec 26, 2019 253.23 253.28 251.06 253.18 130,456 +1.11(+0.44%)
Dec 24, 2019 252.37 252.41 249.64 252.07 70,600 -0.09(-0.04%)
Dec 23, 2019 252.00 252.81 248.77 252.16 284,482 +1.22(+0.49%)
Dec 20, 2019 251.61 252.90 248.56 250.94 1,032,200 +0.82(+0.33%)
Dec 19, 2019 250.25 252.09 248.12 250.12 456,063 -1.63(-0.65%)
Dec 18, 2019 254.53 255.81 251.62 251.75 451,085 -2.46(-0.97%)
Dec 17, 2019 251.49 254.50 250.20 254.21 375,363 +2.99(+1.19%)
Dec 16, 2019 253.25 254.96 250.46 251.22 426,697 +1.91(+0.77%)
Dec 13, 2019 250.89 257.07 249.12 249.31 721,300 -1.90(-0.76%)
Dec 12, 2019 240.50 252.33 240.00 251.21 546,223 +11.79(+4.92%)
Dec 11, 2019 240.00 241.68 238.50 239.42 596,535 +0.79(+0.33%)
Dec 10, 2019 235.76 239.89 235.76 238.63 393,621 +2.27(+0.96%)
Dec 09, 2019 236.15 237.32 234.61 236.36 440,543 -1.05(-0.44%)
Dec 06, 2019 235.00 240.25 233.69 237.41 532,800 +8.01(+3.49%)
Dec 05, 2019 232.32 233.41 228.99 229.40 229,941 -0.75(-0.33%)
Dec 04, 2019 228.11 232.12 226.94 230.15 271,854 +4.88(+2.17%)
Dec 03, 2019 222.88 225.56 220.06 225.27 325,723 -4.52(-1.97%)
Dec 02, 2019 232.66 235.10 229.32 229.79 331,165 -1.94(-0.84%)
Nov 29, 2019 233.30 234.24 231.27 231.73 127,200 -3.14(-1.34%)
Nov 27, 2019 234.48 235.73 233.31 234.87 146,100 +1.90(+0.82%)
Nov 26, 2019 235.37 235.82 232.20 232.97 292,045 -2.78(-1.18%)
Nov 25, 2019 232.42 236.33 230.80 235.75 224,235 +4.73(+2.05%)
Nov 22, 2019 228.57 232.17 227.99 231.02 481,700 +3.09(+1.36%)
Nov 21, 2019 230.00 230.63 226.68 227.93 291,215 -0.45(-0.20%)
Nov 20, 2019 228.17 229.70 224.18 228.38 517,549 -1.12(-0.49%)
Nov 19, 2019 230.16 231.26 227.13 229.50 550,517 +0.32(+0.14%)
Nov 18, 2019 234.14 234.14 228.73 229.18 564,406 -4.88(-2.08%)
Nov 15, 2019 234.01 234.36 231.33 234.06 239,900 +1.11(+0.48%)
Nov 14, 2019 232.66 233.91 231.30 232.95 254,943 -1.17(-0.50%)
Nov 13, 2019 234.94 235.57 231.65 234.12 332,109 -4.56(-1.91%)
Nov 12, 2019 237.58 241.11 235.39 238.68 337,752 +1.47(+0.62%)
Nov 11, 2019 236.62 238.58 234.32 237.21 253,140 -1.39(-0.58%)
Nov 08, 2019 237.05 239.84 236.20 238.60 307,500 -0.85(-0.35%)
Nov 07, 2019 235.50 241.94 234.34 239.45 744,656 +7.98(+3.45%)
Nov 06, 2019 239.15 239.53 231.36 231.47 680,287 -8.06(-3.36%)
Nov 05, 2019 238.50 241.11 234.32 239.53 411,555 +1.57(+0.66%)
Nov 04, 2019 233.02 238.69 233.02 237.96 622,964 +7.07(+3.06%)
Nov 01, 2019 225.00 230.99 224.11 230.89 413,800 +9.41(+4.25%)
Oct 31, 2019 224.17 224.81 218.36 221.48 491,490 -5.21(-2.30%)
Oct 30, 2019 227.94 229.10 223.83 226.69 478,370 -2.46(-1.07%)
Oct 29, 2019 224.55 229.81 224.49 229.15 463,632 +1.87(+0.82%)
Oct 28, 2019 222.26 228.36 221.00 227.28 646,640 +7.49(+3.41%)
Oct 25, 2019 208.43 221.75 208.40 219.79 670,400 +12.08(+5.82%)
Oct 24, 2019 210.99 211.88 206.62 207.71 518,847 -2.42(-1.15%)
Oct 23, 2019 209.86 211.31 208.93 210.13 338,819 -0.03(-0.01%)
Oct 22, 2019 209.44 212.79 206.34 210.16 399,524 -0.32(-0.15%)
Oct 21, 2019 207.98 211.37 206.97 210.48 371,150 +5.76(+2.81%)
Oct 18, 2019 203.66 205.87 202.85 204.72 465,500 -0.12(-0.06%)
Oct 17, 2019 207.58 207.58 202.87 204.84 374,106 -0.35(-0.17%)
Oct 16, 2019 205.91 209.25 204.01 205.19 468,593 -1.58(-0.76%)
Oct 15, 2019 200.75 208.45 198.71 206.77 437,336 +7.33(+3.68%)
Oct 14, 2019 199.52 200.98 198.74 199.44 487,677 -2.72(-1.35%)
Oct 11, 2019 197.93 204.94 197.45 202.16 796,800 +9.72(+5.05%)
Oct 10, 2019 192.09 196.05 190.83 192.44 475,951 +1.59(+0.83%)
Oct 09, 2019 191.30 191.94 188.94 190.85 395,564 +2.52(+1.34%)
Oct 08, 2019 193.69 193.69 188.02 188.33 645,283 -9.01(-4.57%)
Oct 07, 2019 197.04 200.15 195.34 197.34 416,967 -0.33(-0.17%)
Oct 04, 2019 196.98 198.53 192.01 197.67 520,800 +2.11(+1.08%)
Oct 03, 2019 193.98 196.20 189.18 195.56 762,335 -0.24(-0.12%)
Oct 02, 2019 195.73 198.53 192.28 195.80 506,589 -3.13(-1.57%)
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.