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 (%)
Jul 31, 2013	87.47	88.94	87.16	87.23	0	-0.31(-0.35%)
Jul 30, 2013	87.70	89.08	87.32	87.54	285,854	-0.13(-0.15%)
Jul 29, 2013	89.18	89.47	87.47	87.67	0	-1.59(-1.78%)
Jul 26, 2013	89.83	91.46	85.87	89.26	0	-0.45(-0.50%)
Jul 25, 2013	89.82	90.72	89.07	89.71	0	-0.39(-0.43%)
Jul 24, 2013	90.24	91.12	89.76	90.10	0	-0.18(-0.20%)
Jul 23, 2013	90.01	90.54	89.14	90.28	0	+0.24(+0.27%)
Jul 22, 2013	88.31	90.07	88.23	90.04	0	+1.81(+2.05%)
Jul 19, 2013	87.68	88.43	87.68	88.23	0	-0.01(-0.01%)
Jul 18, 2013	86.44	88.32	86.44	88.24	0	+2.21(+2.57%)
Jul 17, 2013	85.96	86.81	85.68	86.03	329,734	-0.06(-0.07%)
Jul 16, 2013	87.27	87.50	84.92	86.09	0	-0.76(-0.88%)
Jul 15, 2013	87.35	87.60	86.00	86.85	0	-0.09(-0.10%)
Jul 12, 2013	86.95	87.40	86.66	86.94	0	+0.19(+0.22%)
Jul 11, 2013	89.41	89.45	86.33	86.75	405,150	-2.26(-2.54%)
Jul 10, 2013	90.05	90.19	88.47	89.01	0	-1.16(-1.29%)
Jul 09, 2013	90.37	90.91	90.00	90.17	0	+0.05(+0.06%)
Jul 08, 2013	90.17	90.51	89.50	90.12	0	+0.25(+0.28%)
Jul 05, 2013	86.83	89.95	86.83	89.87	0	+3.35(+3.87%)
Jul 03, 2013	86.06	87.00	85.83	86.52	0	-0.22(-0.25%)
Jul 02, 2013	86.29	87.45	85.67	86.74	0	+0.66(+0.77%)
Jul 01, 2013	83.80	86.83	83.50	86.08	0	+2.76(+3.31%)
Jun 28, 2013	82.81	83.91	82.33	83.32	326,023	+0.45(+0.54%)
Jun 27, 2013	82.07	83.55	81.71	82.87	0	+1.18(+1.44%)
Jun 26, 2013	82.31	82.58	81.18	81.69	0	-0.12(-0.15%)
Jun 25, 2013	81.06	82.08	80.34	81.81	0	+1.42(+1.77%)
Jun 24, 2013	78.52	80.88	78.16	80.39	0	+1.64(+2.08%)
Jun 21, 2013	76.89	79.39	76.53	78.75	993,637	+2.46(+3.22%)
Jun 20, 2013	74.55	76.75	74.43	76.29	0	+0.84(+1.11%)
Jun 19, 2013	75.57	75.95	74.77	75.45	0	-0.29(-0.38%)
Jun 18, 2013	76.01	76.56	75.63	75.74	0	+0.02(+0.03%)
Jun 17, 2013	76.12	76.45	75.37	75.72	239,461	-0.19(-0.25%)
Jun 14, 2013	76.54	76.83	75.55	75.91	0	-0.70(-0.91%)
Jun 13, 2013	75.19	76.74	74.66	76.61	149,256	+1.20(+1.59%)
Jun 12, 2013	76.87	76.96	74.98	75.41	108,627	-1.03(-1.35%)
Jun 11, 2013	76.92	78.11	76.23	76.44	197,613	-1.38(-1.77%)
Jun 10, 2013	77.00	78.04	76.57	77.82	0	+1.26(+1.65%)
Jun 07, 2013	76.76	76.76	75.86	76.56	0	+0.47(+0.62%)
Jun 06, 2013	75.11	76.20	74.35	76.09	0	+1.85(+2.49%)
Jun 05, 2013	75.52	75.81	74.06	74.24	0	-1.34(-1.77%)
Jun 04, 2013	76.40	76.81	75.08	75.58	0	-0.82(-1.07%)
Jun 03, 2013	77.61	77.61	75.03	76.40	286,887	-0.99(-1.28%)
May 31, 2013	77.76	78.53	77.39	77.39	367,308	-0.68(-0.87%)
May 30, 2013	76.09	78.22	75.96	78.07	0	+2.07(+2.72%)
May 29, 2013	75.46	76.48	75.27	76.00	168,238	+0.12(+0.16%)
May 28, 2013	75.28	75.91	75.13	75.88	189,979	+1.56(+2.10%)
May 24, 2013	74.08	74.36	73.33	74.32	0	+0.01(+0.01%)
May 23, 2013	73.87	74.77	73.51	74.31	0	+0.18(+0.24%)
May 22, 2013	75.36	75.82	73.95	74.13	0	-1.30(-1.72%)
May 21, 2013	75.22	75.86	74.60	75.43	0	+0.14(+0.19%)
May 20, 2013	74.49	75.66	74.49	75.29	0	+0.52(+0.70%)
May 17, 2013	74.21	74.79	74.13	74.77	0	+0.85(+1.15%)
May 16, 2013	73.98	75.24	73.51	73.92	149,421	-0.19(-0.26%)
May 15, 2013	73.14	74.17	72.89	74.11	0	+1.83(+2.53%)
May 13, 2013	72.32	72.92	71.88	72.28	0	-0.14(-0.19%)
May 10, 2013	72.23	72.74	72.08	72.42	0	+0.19(+0.26%)
May 09, 2013	72.11	72.85	72.06	72.23	0	-0.28(-0.39%)
May 08, 2013	72.34	72.76	71.94	72.51	0	-0.09(-0.12%)
May 07, 2013	71.40	72.71	71.40	72.60	0	+1.18(+1.65%)
May 06, 2013	70.86	71.88	70.82	71.42	0	+0.38(+0.53%)
May 03, 2013	70.71	71.48	70.71	71.04	0	+0.87(+1.24%)
May 02, 2013	69.34	70.30	69.07	70.17	0	+0.92(+1.33%)

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