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 (%)
Feb 26, 2021 514.28 524.24 504.59 505.36 542,800 -17.77(-3.40%)
Feb 25, 2021 548.00 550.40 520.39 523.13 294,414 -17.00(-3.15%)
Feb 24, 2021 525.00 540.27 519.27 540.13 327,196 +17.27(+3.30%)
Feb 23, 2021 535.24 535.24 495.63 522.86 544,760 -13.87(-2.58%)
Feb 22, 2021 540.25 545.39 534.27 536.73 402,674 -3.67(-0.68%)
Feb 19, 2021 525.18 540.91 525.18 540.40 284,900 +18.16(+3.48%)
Feb 18, 2021 529.41 530.49 514.23 522.24 245,670 -7.88(-1.49%)
Feb 17, 2021 519.75 532.07 516.29 530.12 378,663 +4.97(+0.95%)
Feb 16, 2021 510.00 528.52 509.65 525.15 330,840 +18.65(+3.68%)
Feb 12, 2021 502.26 507.47 499.56 506.50 230,900 +6.11(+1.22%)
Feb 11, 2021 503.57 509.33 491.93 500.39 247,569 -0.60(-0.12%)
Feb 10, 2021 507.65 508.56 495.00 500.99 407,882 -3.96(-0.78%)
Feb 09, 2021 501.50 509.70 501.00 504.95 324,635 +0.79(+0.16%)
Feb 08, 2021 489.26 504.90 489.26 504.16 347,518 +13.25(+2.70%)
Feb 05, 2021 495.96 497.35 483.59 490.91 273,700 +1.42(+0.29%)
Feb 04, 2021 470.50 493.42 468.21 489.49 456,491 +17.17(+3.64%)
Feb 03, 2021 467.12 474.42 464.10 472.32 318,969 +4.21(+0.90%)
Feb 02, 2021 462.80 474.38 460.57 468.11 406,827 +11.58(+2.54%)
Feb 01, 2021 444.66 458.50 438.03 456.53 786,150 +18.75(+4.28%)
Jan 29, 2021 451.96 457.42 435.77 437.78 691,200 -14.18(-3.14%)
Jan 28, 2021 456.62 459.93 449.70 451.96 686,870 +3.86(+0.86%)
Jan 27, 2021 465.10 473.33 447.37 448.10 707,307 -34.01(-7.05%)
Jan 26, 2021 483.97 488.65 479.82 482.11 419,274 +1.36(+0.28%)
Jan 25, 2021 477.94 481.99 467.06 480.75 440,182 +0.60(+0.12%)
Jan 22, 2021 480.19 497.85 473.85 480.15 710,600 +24.56(+5.39%)
Jan 21, 2021 464.58 465.69 453.11 455.59 577,453 -7.12(-1.54%)
Jan 20, 2021 476.02 477.12 457.51 462.71 620,390 -7.95(-1.69%)
Jan 19, 2021 471.17 474.90 461.23 470.66 533,276 +9.23(+2.00%)
Jan 15, 2021 462.79 466.34 450.94 461.43 558,500 -4.20(-0.90%)
Jan 14, 2021 445.00 474.40 443.35 465.63 720,120 +23.44(+5.30%)
Jan 13, 2021 448.26 449.92 438.07 442.19 559,694 -4.53(-1.01%)
Jan 12, 2021 434.41 448.52 430.12 446.72 541,894 +12.66(+2.92%)
Jan 11, 2021 420.87 434.46 419.80 434.06 302,236 +10.03(+2.37%)
Jan 08, 2021 433.15 433.15 412.23 424.03 560,100 -7.31(-1.69%)
Jan 07, 2021 423.24 437.56 421.51 431.34 656,551 +15.83(+3.81%)
Jan 06, 2021 393.50 418.36 390.43 415.51 599,005 +29.35(+7.60%)
Jan 05, 2021 382.32 388.05 376.40 386.16 635,695 -1.18(-0.30%)
Jan 04, 2021 385.66 392.00 378.75 387.34 428,551 -0.49(-0.13%)
Dec 31, 2020 387.83 387.83 387.83 181,367 +4.28(+1.12%)
Dec 30, 2020 376.50 383.85 376.06 383.55 181,367 +7.55(+2.01%)
Dec 29, 2020 377.06 378.02 371.00 376.00 198,654 -2.01(-0.53%)
Dec 28, 2020 378.96 381.21 376.14 378.01 229,955 +2.02(+0.54%)
Dec 24, 2020 379.93 379.93 372.09 375.99 75,000 -1.53(-0.41%)
Dec 23, 2020 371.00 379.77 368.85 377.52 299,081 +9.32(+2.53%)
Dec 22, 2020 367.25 372.55 366.59 368.20 264,812 +0.70(+0.19%)
Dec 21, 2020 359.42 368.05 355.37 367.50 348,142 +9.70(+2.71%)
Dec 18, 2020 365.00 366.10 353.03 357.80 788,800 -7.06(-1.93%)
Dec 17, 2020 359.27 365.28 356.16 364.86 312,507 +6.52(+1.82%)
Dec 16, 2020 357.33 358.84 350.09 358.34 440,158 +1.14(+0.32%)
Dec 15, 2020 355.83 359.80 353.20 357.20 312,970 +7.71(+2.21%)
Dec 14, 2020 356.62 357.00 349.48 349.49 416,094 -0.41(-0.12%)
Dec 11, 2020 350.75 355.10 348.36 349.90 307,900 -3.83(-1.08%)
Dec 10, 2020 337.84 355.14 337.83 353.73 417,591 +5.60(+1.61%)
Dec 09, 2020 356.17 357.00 345.79 348.13 405,318 -6.13(-1.73%)
Dec 08, 2020 351.55 356.91 350.96 354.26 188,360 -0.70(-0.20%)
Dec 07, 2020 352.00 358.58 350.31 354.96 302,907 -3.36(-0.94%)
Dec 04, 2020 358.61 360.27 354.12 358.32 234,800 +1.85(+0.52%)
Dec 03, 2020 353.23 359.58 350.78 356.47 231,656 +3.32(+0.94%)
Dec 02, 2020 354.60 358.82 350.55 353.15 328,284 -2.02(-0.57%)
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.