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 )

N/A 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, 2018 190.78 193.28 186.43 189.92 549,900 +0.00(+0.00%)
Dec 28, 2018 191.16 192.76 188.80 189.92 597,200 -0.13(-0.07%)
Dec 27, 2018 188.77 191.90 181.61 190.05 859,619 -3.13(-1.62%)
Dec 26, 2018 181.10 193.34 178.74 193.18 795,328 +12.69(+7.03%)
Dec 24, 2018 179.96 185.13 177.70 180.49 385,800 -2.64(-1.44%)
Dec 21, 2018 184.88 191.70 182.77 183.13 1,343,900 -1.98(-1.07%)
Dec 20, 2018 184.69 189.22 183.04 185.11 714,133 -1.28(-0.69%)
Dec 19, 2018 189.96 195.25 184.75 186.39 773,016 -3.25(-1.71%)
Dec 18, 2018 193.18 196.59 188.32 189.64 807,820 -3.12(-1.62%)
Dec 17, 2018 190.27 197.19 189.14 192.76 709,185 +1.05(+0.55%)
Dec 14, 2018 192.86 197.26 190.88 191.71 730,600 -4.42(-2.25%)
Dec 13, 2018 204.76 205.73 195.26 196.13 892,824 -7.90(-3.87%)
Dec 12, 2018 204.92 206.21 200.16 204.03 686,378 +3.13(+1.56%)
Dec 11, 2018 207.27 209.58 198.68 200.90 733,677 -3.30(-1.62%)
Dec 10, 2018 205.01 207.68 197.71 204.20 905,648 -1.60(-0.78%)
Dec 07, 2018 218.81 221.57 203.49 205.80 1,344,700 -13.35(-6.09%)
Dec 06, 2018 231.30 231.99 207.51 219.15 2,512,175 -21.28(-8.85%)
Dec 04, 2018 253.61 255.11 237.44 240.43 1,166,100 -15.55(-6.07%)
Dec 03, 2018 260.47 263.16 254.81 255.98 1,172,641 +1.17(+0.46%)
Nov 30, 2018 243.40 256.36 242.32 254.81 1,093,700 +11.09(+4.55%)
Nov 29, 2018 242.15 244.71 237.20 243.72 695,312 -0.88(-0.36%)
Nov 28, 2018 241.27 244.64 237.77 244.60 620,091 +8.35(+3.53%)
Nov 27, 2018 234.69 238.10 234.11 236.25 417,113 +0.87(+0.37%)
Nov 26, 2018 229.48 236.74 229.48 235.38 617,647 +8.71(+3.84%)
Nov 23, 2018 227.04 230.40 225.00 226.67 225,000 -2.04(-0.89%)
Nov 21, 2018 228.71 228.71 228.71 0 -0.54(-0.24%)
Nov 20, 2018 233.23 235.06 228.22 229.25 881,748 -11.09(-4.61%)
Nov 19, 2018 240.28 243.55 236.42 240.34 802,341 +0.19(+0.08%)
Nov 16, 2018 237.36 242.76 235.12 240.15 482,000 -0.19(-0.08%)
Nov 15, 2018 232.84 241.01 230.64 240.34 553,128 +6.32(+2.70%)
Nov 14, 2018 243.62 243.62 229.75 234.02 1,086,321 -8.64(-3.56%)
Nov 13, 2018 242.50 246.63 240.74 242.66 376,277 +1.69(+0.70%)
Nov 12, 2018 246.58 248.12 240.29 240.97 480,114 -6.39(-2.58%)
Nov 09, 2018 249.75 250.85 242.93 247.36 532,800 -3.17(-1.27%)
Nov 08, 2018 251.60 256.13 248.45 250.53 471,767 -1.69(-0.67%)
Nov 07, 2018 247.65 252.98 246.37 252.22 858,158 +5.67(+2.30%)
Nov 06, 2018 244.24 247.22 241.71 246.55 522,381 +2.97(+1.22%)
Nov 05, 2018 244.37 246.14 238.52 243.58 523,758 -0.58(-0.24%)
Nov 02, 2018 242.96 249.19 241.85 244.16 823,400 +3.49(+1.45%)
Nov 01, 2018 239.00 244.93 236.46 240.67 827,927 +3.44(+1.45%)
Oct 31, 2018 233.00 246.91 233.00 237.23 1,338,109 +8.87(+3.88%)
Oct 30, 2018 225.35 228.68 216.32 228.36 1,747,364 +4.17(+1.86%)
Oct 29, 2018 235.83 238.43 220.42 224.19 1,643,021 -7.60(-3.28%)
Oct 26, 2018 220.90 239.38 220.01 231.79 2,572,200 -32.13(-12.17%)
Oct 25, 2018 262.50 268.95 259.43 263.92 892,671 +5.97(+2.31%)
Oct 24, 2018 273.86 274.18 257.60 257.95 758,325 -15.36(-5.62%)
Oct 23, 2018 271.16 275.50 265.43 273.31 1,032,265 -3.75(-1.35%)
Oct 22, 2018 283.77 286.05 276.20 277.06 660,647 -4.78(-1.70%)
Oct 19, 2018 290.20 295.95 281.79 281.84 792,100 -7.37(-2.55%)
Oct 18, 2018 296.27 297.93 288.22 289.21 513,335 -7.77(-2.62%)
Oct 17, 2018 292.74 298.42 289.26 296.98 373,192 +2.43(+0.82%)
Oct 16, 2018 289.99 295.30 285.24 294.55 545,304 +7.40(+2.58%)
Oct 15, 2018 289.54 292.17 281.53 287.15 621,210 -2.86(-0.99%)
Oct 12, 2018 298.92 303.55 282.62 290.01 1,118,000 -2.88(-0.98%)
Oct 11, 2018 298.64 302.88 291.80 292.89 867,308 -8.25(-2.74%)
Oct 10, 2018 317.29 317.29 301.08 301.14 755,590 -14.91(-4.72%)
Oct 09, 2018 317.41 318.48 314.92 316.05 276,503 -2.32(-0.73%)
Oct 08, 2018 319.38 320.00 312.92 318.37 357,576 -1.34(-0.42%)
Oct 05, 2018 321.19 322.91 316.37 319.71 353,700 -0.90(-0.28%)
Oct 04, 2018 324.16 330.50 317.44 320.61 503,349 -0.78(-0.24%)
Oct 03, 2018 310.29 322.32 310.20 321.39 489,115 +14.44(+4.70%)
Oct 02, 2018 311.67 313.63 304.21 306.95 504,978 -5.25(-1.68%)
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.