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 (%)
Jul 31, 2020 226.21 226.60 220.33 224.27 300,300 -1.08(-0.48%)
Jul 30, 2020 222.76 225.69 217.23 225.35 168,022 -3.43(-1.50%)
Jul 29, 2020 220.77 228.84 220.35 228.78 253,896 +7.30(+3.30%)
Jul 28, 2020 225.00 226.38 221.18 221.48 192,472 -4.21(-1.87%)
Jul 27, 2020 227.83 232.50 223.52 225.69 341,779 -4.74(-2.06%)
Jul 24, 2020 223.86 234.79 223.86 230.43 465,400 +5.54(+2.46%)
Jul 23, 2020 222.70 227.25 222.52 224.89 402,005 +2.89(+1.30%)
Jul 22, 2020 221.89 223.06 219.12 222.00 217,359 -2.73(-1.21%)
Jul 21, 2020 220.00 226.57 219.95 224.73 230,978 +7.87(+3.63%)
Jul 20, 2020 216.50 217.93 214.78 216.86 212,652 -0.71(-0.33%)
Jul 17, 2020 220.61 220.61 216.02 217.57 199,200 -2.61(-1.19%)
Jul 16, 2020 216.22 223.74 214.84 220.18 262,004 -0.60(-0.27%)
Jul 15, 2020 214.06 221.86 212.49 220.78 377,121 +12.67(+6.09%)
Jul 14, 2020 217.98 217.98 204.78 208.11 460,266 -6.32(-2.95%)
Jul 13, 2020 215.55 219.20 211.76 214.43 332,237 +2.43(+1.15%)
Jul 10, 2020 202.39 212.30 202.39 212.00 247,700 +10.35(+5.13%)
Jul 09, 2020 210.60 211.84 199.70 201.65 399,119 -8.27(-3.94%)
Jul 08, 2020 209.02 211.00 204.25 209.92 336,745 +2.14(+1.03%)
Jul 07, 2020 211.58 211.69 207.31 207.78 254,403 -5.63(-2.64%)
Jul 06, 2020 213.26 220.00 210.34 213.41 306,364 +5.07(+2.43%)
Jul 02, 2020 210.28 215.94 206.00 208.34 294,400 +2.06(+1.00%)
Jul 01, 2020 213.00 215.53 204.38 206.28 353,901 -9.25(-4.29%)
Jun 30, 2020 206.88 217.44 205.63 215.53 433,106 +8.64(+4.18%)
Jun 29, 2020 207.60 207.72 203.47 206.89 390,243 +3.03(+1.49%)
Jun 26, 2020 211.05 211.33 203.57 203.86 517,800 -11.14(-5.18%)
Jun 25, 2020 205.20 215.48 204.80 215.00 231,495 +7.02(+3.38%)
Jun 24, 2020 217.92 217.92 207.54 207.98 343,131 -12.49(-5.67%)
Jun 23, 2020 224.38 224.76 220.04 220.47 304,606 +0.57(+0.26%)
Jun 22, 2020 219.05 224.12 216.83 219.90 251,557 -1.94(-0.87%)
Jun 19, 2020 225.20 225.20 216.62 221.84 872,000 +1.26(+0.57%)
Jun 18, 2020 213.25 223.39 213.21 220.58 283,633 +1.43(+0.65%)
Jun 17, 2020 224.95 225.07 219.01 219.15 269,621 -2.66(-1.20%)
Jun 16, 2020 229.53 229.53 215.76 221.81 314,189 +5.16(+2.38%)
Jun 15, 2020 204.20 218.54 200.41 216.65 426,244 +8.12(+3.89%)
Jun 12, 2020 214.01 214.01 200.50 208.53 377,800 +4.59(+2.25%)
Jun 11, 2020 206.09 212.56 203.49 203.94 577,637 -17.87(-8.06%)
Jun 10, 2020 230.71 232.64 221.69 221.81 386,558 -12.50(-5.33%)
Jun 09, 2020 231.46 236.88 227.27 234.31 413,408 -1.73(-0.73%)
Jun 08, 2020 240.00 244.03 234.10 236.04 620,112 +0.84(+0.36%)
Jun 05, 2020 240.15 242.97 231.39 235.20 693,200 +12.01(+5.38%)
Jun 04, 2020 219.10 224.89 216.01 223.19 558,258 +3.20(+1.45%)
Jun 03, 2020 215.00 223.00 210.48 219.99 539,417 +10.09(+4.81%)
Jun 02, 2020 216.00 216.32 208.00 209.90 365,708 -2.91(-1.37%)
Jun 01, 2020 213.41 216.80 210.52 212.81 502,924 -1.94(-0.90%)
May 29, 2020 213.69 216.94 210.59 214.75 893,600 -0.85(-0.39%)
May 28, 2020 224.87 225.00 214.00 215.60 547,939 -5.78(-2.61%)
May 27, 2020 218.32 224.19 211.60 221.38 742,837 +12.72(+6.10%)
May 26, 2020 198.79 209.93 195.11 208.66 600,393 +19.17(+10.12%)
May 22, 2020 189.98 191.62 185.89 189.49 269,400 -1.36(-0.71%)
May 21, 2020 192.04 195.37 190.00 190.85 364,021 -4.07(-2.09%)
May 20, 2020 189.41 195.84 188.05 194.92 492,559 +11.79(+6.44%)
May 19, 2020 186.45 189.26 182.91 183.13 379,541 -4.33(-2.31%)
May 18, 2020 182.87 188.32 180.59 187.46 574,305 +14.67(+8.49%)
May 15, 2020 169.39 174.83 168.01 172.79 524,300 -0.49(-0.28%)
May 14, 2020 155.79 173.84 152.76 173.28 706,304 +13.39(+8.37%)
May 13, 2020 168.28 169.30 158.22 159.89 847,852 -9.96(-5.86%)
May 12, 2020 181.53 181.71 169.69 169.85 520,559 -9.38(-5.23%)
May 11, 2020 183.01 183.06 177.83 179.23 450,534 -6.62(-3.56%)
May 08, 2020 188.52 189.46 183.64 185.85 443,900 +2.21(+1.20%)
May 07, 2020 181.77 191.07 181.77 183.64 447,901 +3.63(+2.02%)
May 06, 2020 184.20 185.97 177.31 180.01 322,194 -0.83(-0.46%)
May 05, 2020 189.03 192.43 179.50 180.84 345,476 -1.51(-0.83%)
May 04, 2020 181.42 183.09 175.26 182.35 400,016 -2.51(-1.36%)
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.