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 (%)
Aug 30, 2002	22.50	23.08	22.49	22.66	296,000	+0.00(+0.00%)
Aug 29, 2002	22.30	22.71	21.91	22.66	294,600	+0.38(+1.71%)
Aug 28, 2002	22.63	22.63	22.07	22.28	273,933	-0.18(-0.80%)
Aug 27, 2002	22.65	22.96	22.40	22.46	330,000	-0.02(-0.09%)
Aug 26, 2002	21.90	22.65	21.90	22.48	527,135	+0.44(+2.00%)
Aug 23, 2002	22.56	22.64	21.82	22.04	239,350	-0.59(-2.61%)
Aug 22, 2002	22.59	22.80	22.26	22.63	281,600	-0.12(-0.53%)
Aug 21, 2002	22.19	22.77	22.02	22.75	285,962	+0.58(+2.62%)
Aug 20, 2002	22.40	22.40	22.00	22.17	261,173	-0.32(-1.42%)
Aug 16, 2002	23.00	23.00	22.31	22.49	393,839	-0.46(-2.00%)
Aug 15, 2002	23.34	23.35	22.39	22.95	49,220,000	-0.16(-0.69%)
Aug 14, 2002	21.86	23.11	21.86	23.11	399,300	+1.23(+5.62%)
Aug 13, 2002	22.40	22.74	21.63	21.88	350,720	-0.52(-2.32%)
Aug 12, 2002	22.91	22.91	21.87	22.40	206,669	+0.72(+3.32%)
Aug 07, 2002	21.34	21.86	21.20	21.68	49,850,000	+0.43(+2.02%)
Aug 06, 2002	20.10	21.52	20.05	21.25	667,800	+1.19(+5.93%)
Aug 05, 2002	20.66	20.67	20.01	20.06	516,633	-0.64(-3.09%)
Aug 02, 2002	21.01	21.35	20.52	20.70	511,951	-0.41(-1.94%)
Aug 01, 2002	21.87	21.87	21.10	21.11	468,300	-0.51(-2.36%)
Jul 31, 2002	21.43	21.81	21.03	21.62	581,400	+0.19(+0.89%)
Jul 30, 2002	21.46	21.68	20.80	21.43	642,900	-0.06(-0.28%)
Jul 29, 2002	20.49	21.70	20.25	21.49	511,272	+1.01(+4.93%)
Jul 26, 2002	21.38	21.38	20.10	20.48	527,800	-0.53(-2.52%)
Jul 25, 2002	20.39	21.58	19.56	21.01	1,044,600	+0.66(+3.24%)
Jul 24, 2002	19.16	20.55	18.61	20.35	1,282,900	+1.19(+6.21%)
Jul 23, 2002	19.77	20.17	19.15	19.16	1,203,930	-0.69(-3.48%)
Jul 22, 2002	21.49	21.50	19.55	19.85	1,148,241	-1.34(-6.32%)
Jul 19, 2002	23.55	23.56	21.15	21.19	1,635,400	-3.61(-14.56%)
Jul 17, 2002	24.50	25.42	23.81	24.80	383,600	-0.09(-0.36%)
Jul 12, 2002	25.01	25.19	24.49	24.89	201,500	-0.07(-0.28%)
Jul 11, 2002	25.15	25.31	24.21	24.96	154,600	-0.13(-0.52%)
Jul 10, 2002	26.03	26.70	24.99	25.09	307,300	-0.91(-3.50%)
Jul 09, 2002	27.01	27.01	26.00	26.00	330,000	-1.01(-3.74%)
Jul 08, 2002	26.36	27.03	26.11	27.01	327,900	+0.79(+3.01%)
Jul 05, 2002	25.25	26.36	25.01	26.22	65,600	+1.02(+4.05%)
Jul 04, 2002	25.37	25.59	24.58	25.20	207,300	+0.00(+0.00%)
Jul 03, 2002	25.37	25.59	24.58	25.20	205,400	-0.31(-1.22%)
Jul 02, 2002	26.33	26.66	25.38	25.51	135,400	-0.72(-2.74%)
Jul 01, 2002	26.38	27.14	26.08	26.23	389,900	-0.13(-0.49%)
Jun 28, 2002	26.01	27.00	25.98	26.36	1,150,100	+0.36(+1.38%)
Jun 27, 2002	25.25	26.18	25.18	26.00	524,700	+0.64(+2.52%)
Jun 26, 2002	25.40	25.73	24.96	25.36	403,900	-0.44(-1.71%)
Jun 25, 2002	25.35	26.48	25.13	25.80	755,900	+0.07(+0.27%)
Jun 21, 2002	26.22	26.41	25.28	25.73	500,200	-0.26(-1.00%)
Jun 20, 2002	26.92	27.29	25.95	25.99	410,400	-0.94(-3.49%)
Jun 19, 2002	27.70	27.89	26.93	26.93	264,100	-0.79(-2.85%)
Jun 18, 2002	28.52	28.75	27.50	27.72	505,300	-0.96(-3.34%)
Jun 17, 2002	27.25	28.81	27.19	28.68	792,200	+1.48(+5.44%)
Jun 14, 2002	26.70	27.25	26.02	27.20	848,800	-0.63(-2.26%)
Jun 12, 2002	28.26	28.45	27.66	27.83	406,700	-0.62(-2.18%)
Jun 11, 2002	29.50	29.55	28.38	28.45	155,000	-0.86(-2.93%)
Jun 10, 2002	29.45	29.72	29.19	29.31	138,800	-0.06(-0.20%)
Jun 07, 2002	29.66	29.69	28.48	29.37	421,500	-0.32(-1.08%)
Jun 06, 2002	30.19	30.21	29.69	29.69	255,300	-0.50(-1.66%)

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