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 (%)
Dec 29, 2017 233.77 233.77 233.77 0 -3.94(-1.66%)
Dec 28, 2017 235.39 237.90 234.30 237.71 259,490 +2.82(+1.20%)
Dec 27, 2017 235.84 236.20 234.11 234.89 368,552 -1.28(-0.54%)
Dec 26, 2017 241.00 241.00 235.06 236.17 304,846 -5.53(-2.29%)
Dec 22, 2017 241.92 241.92 235.41 241.70 284,321 +0.03(+0.01%)
Dec 21, 2017 238.45 242.48 237.12 241.67 261,930 +5.37(+2.27%)
Dec 20, 2017 240.49 242.41 232.41 236.30 459,958 -1.93(-0.81%)
Dec 19, 2017 241.17 242.56 237.91 238.23 549,785 -2.42(-1.01%)
Dec 18, 2017 240.70 242.92 237.59 240.65 712,169 +3.10(+1.30%)
Dec 15, 2017 228.00 239.40 228.00 237.55 1,820,950 +7.88(+3.43%)
Dec 14, 2017 233.29 234.78 227.46 229.67 731,250 -1.62(-0.70%)
Dec 13, 2017 234.62 236.86 230.87 231.29 664,309 -3.61(-1.54%)
Dec 12, 2017 235.06 235.92 230.78 234.90 420,238 +2.51(+1.08%)
Dec 11, 2017 232.26 233.92 230.41 232.39 561,528 +0.12(+0.05%)
Dec 08, 2017 232.19 233.65 228.99 232.27 316,123 +2.48(+1.08%)
Dec 07, 2017 228.28 232.07 226.21 229.79 425,617 +1.13(+0.49%)
Dec 06, 2017 226.06 231.03 225.94 228.66 315,245 +1.13(+0.50%)
Dec 05, 2017 233.41 235.27 226.11 227.53 385,380 -3.74(-1.62%)
Dec 04, 2017 232.00 233.74 230.82 231.27 446,315 +3.10(+1.36%)
Dec 01, 2017 227.04 230.80 221.34 228.17 401,101 +0.53(+0.23%)
Nov 30, 2017 229.22 233.46 226.01 227.64 567,318 +0.66(+0.29%)
Nov 29, 2017 222.80 229.67 222.16 226.98 642,158 +5.65(+2.55%)
Nov 28, 2017 214.60 221.70 214.31 221.33 262,575 +7.92(+3.71%)
Nov 27, 2017 213.00 215.61 212.30 213.41 219,397 +0.31(+0.15%)
Nov 24, 2017 215.11 216.30 213.00 213.10 113,562 -0.98(-0.46%)
Nov 22, 2017 215.61 215.75 212.77 214.08 179,855 -0.84(-0.39%)
Nov 21, 2017 216.02 216.44 212.71 214.92 326,735 -0.23(-0.11%)
Nov 20, 2017 215.07 216.84 214.08 215.15 305,878 -0.07(-0.03%)
Nov 17, 2017 213.13 216.53 211.91 215.22 263,274 +0.99(+0.46%)
Nov 16, 2017 215.00 216.84 212.03 214.23 309,805 +0.49(+0.23%)
Nov 15, 2017 210.00 215.03 208.23 213.74 342,041 +0.46(+0.22%)
Nov 14, 2017 210.40 214.07 210.40 213.28 354,701 +1.02(+0.48%)
Nov 13, 2017 206.72 212.67 204.79 212.26 524,598 +3.38(+1.62%)
Nov 10, 2017 208.81 210.23 207.81 208.88 278,785 +0.65(+0.31%)
Nov 09, 2017 208.04 212.12 204.32 208.23 393,052 -1.33(-0.63%)
Nov 08, 2017 214.54 215.92 208.31 209.56 587,036 -5.50(-2.56%)
Nov 07, 2017 218.03 218.12 212.45 215.06 554,281 -2.63(-1.21%)
Nov 06, 2017 219.49 220.10 217.10 217.69 305,923 -1.83(-0.83%)
Nov 03, 2017 217.34 220.40 215.57 219.52 363,871 +0.60(+0.27%)
Nov 02, 2017 218.42 220.60 215.78 218.92 432,955 +0.19(+0.09%)
Nov 01, 2017 220.45 221.82 217.85 218.73 514,783 -0.55(-0.25%)
Oct 31, 2017 221.86 221.86 218.01 219.28 556,098 -1.66(-0.75%)
Oct 30, 2017 217.46 222.52 216.76 220.94 962,018 +4.25(+1.96%)
Oct 27, 2017 209.98 223.82 206.98 216.69 1,875,475 +24.32(+12.64%)
Oct 26, 2017 188.73 192.94 186.16 192.37 389,856 +3.79(+2.01%)
Oct 25, 2017 189.49 190.09 185.41 188.58 399,632 -0.41(-0.22%)
Oct 24, 2017 188.53 191.49 187.95 188.99 273,478 +2.19(+1.17%)
Oct 23, 2017 189.59 189.63 186.74 186.80 209,513 -2.67(-1.41%)
Oct 20, 2017 189.39 190.99 188.77 189.47 416,883 +4.29(+2.32%)
Oct 19, 2017 181.00 186.61 180.32 185.18 252,185 +2.48(+1.36%)
Oct 18, 2017 182.30 183.50 181.38 182.70 264,986 +1.06(+0.58%)
Oct 17, 2017 185.74 185.95 181.51 181.64 257,595 -3.56(-1.92%)
Oct 16, 2017 184.63 186.50 184.43 185.20 194,025 +1.04(+0.56%)
Oct 13, 2017 186.16 186.16 183.51 184.16 376,449 -3.27(-1.74%)
Oct 12, 2017 188.38 189.43 186.97 187.43 347,055 -0.64(-0.34%)
Oct 11, 2017 188.92 189.22 186.76 188.07 513,003 -0.86(-0.46%)
Oct 10, 2017 189.71 187.42 188.93 376,572 +0.93(+0.49%)
Oct 09, 2017 189.23 189.23 186.90 188.00 222,557 -1.10(-0.58%)
Oct 06, 2017 188.44 191.47 187.24 189.10 427,711 +1.84(+0.98%)
Oct 05, 2017 183.60 187.67 183.60 187.26 354,818 +4.57(+2.50%)
Oct 04, 2017 184.89 186.15 182.41 182.69 301,082 -3.44(-1.85%)
Oct 03, 2017 188.91 189.62 185.26 186.13 279,922 -1.83(-0.97%)
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.