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 (%)
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%)
May 01, 2020 187.23 187.67 180.13 184.86 380,700 -8.31(-4.30%)
Apr 30, 2020 194.27 199.41 191.77 193.17 507,742 -8.26(-4.10%)
Apr 29, 2020 201.02 204.84 198.27 201.43 536,357 +8.18(+4.23%)
Apr 28, 2020 198.37 202.59 192.24 193.25 478,260 +0.62(+0.32%)
Apr 27, 2020 184.37 193.29 180.02 192.63 417,992 +8.63(+4.69%)
Apr 24, 2020 176.49 185.82 165.12 184.00 813,400 +13.00(+7.60%)
Apr 23, 2020 169.82 174.00 168.27 171.00 574,825 +3.50(+2.09%)
Apr 22, 2020 171.37 174.22 166.94 167.50 392,382 +2.01(+1.21%)
Apr 21, 2020 169.14 171.71 165.07 165.49 282,443 -9.18(-5.26%)
Apr 20, 2020 167.95 180.21 166.27 174.67 322,632 +0.98(+0.56%)
Apr 17, 2020 169.59 175.97 168.01 173.69 450,400 +12.33(+7.64%)
Apr 16, 2020 160.27 163.46 153.45 161.36 505,261 -0.53(-0.33%)
Apr 15, 2020 163.20 166.57 159.23 161.89 548,185 -10.17(-5.91%)
Apr 14, 2020 173.88 178.12 169.84 172.06 420,736 +1.65(+0.97%)
Apr 13, 2020 181.40 185.40 167.03 170.41 566,500 -15.28(-8.23%)
Apr 09, 2020 173.65 186.84 173.24 185.69 795,700 +17.11(+10.15%)
Apr 08, 2020 163.01 170.19 161.01 168.58 372,730 +8.48(+5.30%)
Apr 07, 2020 169.63 174.19 160.06 160.10 592,641 +0.78(+0.49%)
Apr 06, 2020 149.22 160.31 146.92 159.32 686,936 +19.98(+14.34%)
Apr 03, 2020 141.55 144.38 136.63 139.34 591,500 -3.61(-2.53%)
Apr 02, 2020 136.89 149.93 136.89 142.95 532,544 +2.94(+2.10%)
Apr 01, 2020 144.54 144.54 138.44 140.01 490,400 -11.07(-7.33%)
Mar 31, 2020 154.20 157.92 149.26 151.08 464,820 -4.70(-3.02%)
Mar 30, 2020 155.85 163.45 150.60 155.78 708,516 -3.56(-2.23%)
Mar 27, 2020 164.41 164.41 156.01 159.34 869,200 -12.19(-7.11%)
Mar 26, 2020 166.55 173.64 161.01 171.53 922,192 +6.53(+3.96%)
Mar 25, 2020 161.97 171.53 150.17 165.00 924,242 +6.63(+4.19%)
Mar 24, 2020 154.75 159.38 149.12 158.37 753,218 +15.16(+10.59%)
Mar 23, 2020 152.27 152.84 135.63 143.21 761,825 -7.43(-4.93%)
Mar 20, 2020 169.66 173.86 149.15 150.64 1,041,200 -17.53(-10.42%)
Mar 19, 2020 147.39 182.00 146.76 168.17 1,242,939 +17.66(+11.73%)
Mar 18, 2020 138.83 154.22 135.55 150.51 1,392,191 +1.14(+0.76%)
Mar 17, 2020 135.17 150.33 128.08 149.37 1,289,182 +18.39(+14.04%)
Mar 16, 2020 132.70 137.69 127.39 130.98 1,161,736 -25.69(-16.40%)
Mar 13, 2020 148.94 157.07 140.37 156.67 971,100 +19.71(+14.39%)
Mar 12, 2020 133.90 148.60 127.56 136.96 1,315,323 -11.79(-7.93%)
Mar 11, 2020 156.02 159.30 145.98 148.75 1,129,951 -13.22(-8.16%)
Mar 10, 2020 157.57 165.37 150.26 161.97 1,297,894 +13.82(+9.33%)
Mar 09, 2020 153.73 160.33 144.67 148.15 1,554,171 -26.29(-15.07%)
Mar 06, 2020 174.99 182.78 169.24 174.44 967,900 -10.62(-5.74%)
Mar 05, 2020 194.77 194.77 184.00 185.06 827,155 -17.32(-8.56%)
Mar 04, 2020 202.12 202.71 193.04 202.38 831,384 +3.75(+1.89%)
Mar 03, 2020 215.76 218.43 195.83 198.63 894,915 -18.12(-8.36%)
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.