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 (%)
Oct 30, 2020 282.10 290.96 279.50 290.70 424,000 +8.63(+3.06%)
Oct 29, 2020 264.60 284.10 264.60 282.07 340,277 +3.53(+1.27%)
Oct 28, 2020 282.00 285.32 278.16 278.54 339,327 -11.02(-3.81%)
Oct 27, 2020 286.32 292.01 286.05 289.56 404,537 -0.38(-0.13%)
Oct 26, 2020 291.22 293.87 286.38 289.94 247,866 -6.44(-2.17%)
Oct 23, 2020 291.99 307.75 290.08 296.38 684,400 +11.32(+3.97%)
Oct 22, 2020 277.96 289.26 277.80 285.06 705,750 +7.66(+2.76%)
Oct 21, 2020 274.07 282.82 274.07 277.40 187,975 +1.45(+0.53%)
Oct 20, 2020 274.51 281.16 273.19 275.95 215,701 +5.32(+1.97%)
Oct 19, 2020 276.25 278.78 270.07 270.63 184,189 -2.58(-0.94%)
Oct 16, 2020 274.77 276.83 271.15 273.21 232,000 -0.18(-0.07%)
Oct 15, 2020 265.17 274.85 263.34 273.39 207,060 +5.61(+2.10%)
Oct 14, 2020 267.78 272.00 267.45 267.78 268,084 -1.26(-0.47%)
Oct 13, 2020 276.60 276.60 268.04 269.04 232,677 -7.25(-2.62%)
Oct 12, 2020 274.56 277.87 273.09 276.29 193,221 +1.65(+0.60%)
Oct 09, 2020 274.36 278.49 271.45 274.64 255,200 +1.44(+0.53%)
Oct 08, 2020 266.53 273.70 265.94 273.20 381,982 +6.67(+2.50%)
Oct 07, 2020 258.43 268.69 258.43 266.53 371,851 +12.47(+4.91%)
Oct 06, 2020 258.67 263.13 252.98 254.06 298,743 -0.75(-0.29%)
Oct 05, 2020 254.93 255.31 247.07 254.81 215,890 +9.16(+3.73%)
Oct 02, 2020 239.51 248.35 239.51 245.65 232,800 +0.35(+0.14%)
Oct 01, 2020 243.06 246.46 240.01 245.30 315,011 +4.68(+1.94%)
Sep 30, 2020 238.53 245.34 236.06 240.62 311,585 +3.53(+1.49%)
Sep 29, 2020 235.42 238.83 234.21 237.09 311,402 -0.39(-0.16%)
Sep 28, 2020 235.42 240.45 233.69 237.48 223,138 +7.89(+3.44%)
Sep 25, 2020 222.58 229.94 221.55 229.59 284,200 +4.08(+1.81%)
Sep 24, 2020 227.84 230.91 223.30 225.51 282,495 -1.11(-0.49%)
Sep 23, 2020 232.62 238.41 226.23 226.62 349,581 -3.85(-1.67%)
Sep 22, 2020 236.88 241.00 229.27 230.47 343,498 -7.39(-3.11%)
Sep 21, 2020 239.74 248.34 235.17 237.86 426,697 -8.51(-3.45%)
Sep 18, 2020 244.59 248.84 244.48 246.37 496,100 +0.46(+0.19%)
Sep 17, 2020 245.29 248.47 244.25 245.91 281,204 -3.76(-1.51%)
Sep 16, 2020 249.36 255.33 245.82 249.67 332,851 +1.44(+0.58%)
Sep 15, 2020 251.09 251.50 242.94 248.23 431,056 -2.45(-0.98%)
Sep 14, 2020 250.11 253.76 247.40 250.68 340,387 +2.09(+0.84%)
Sep 11, 2020 250.16 251.03 244.30 248.59 313,100 +0.26(+0.10%)
Sep 10, 2020 259.09 261.94 247.78 248.33 473,250 -7.90(-3.08%)
Sep 09, 2020 255.00 257.25 251.26 256.23 399,890 +2.85(+1.12%)
Sep 08, 2020 253.17 257.74 248.71 253.38 495,144 -6.35(-2.44%)
Sep 04, 2020 262.96 266.23 252.90 259.73 457,400 +0.73(+0.28%)
Sep 03, 2020 262.71 267.81 257.10 259.00 303,998 -0.21(-0.08%)
Sep 02, 2020 256.99 260.31 253.95 259.21 284,165 +3.05(+1.19%)
Sep 01, 2020 253.20 257.46 250.61 256.16 267,066 +0.78(+0.31%)
Aug 31, 2020 254.52 257.15 251.57 255.38 316,559 +0.37(+0.15%)
Aug 28, 2020 255.61 255.73 251.73 255.01 297,600 +2.97(+1.18%)
Aug 27, 2020 250.61 254.25 249.97 252.04 193,842 +2.69(+1.08%)
Aug 26, 2020 254.29 254.29 248.74 249.35 319,886 -5.16(-2.03%)
Aug 25, 2020 252.01 256.98 250.96 254.51 401,945 +5.15(+2.07%)
Aug 24, 2020 240.38 249.67 239.43 249.36 229,339 +9.94(+4.15%)
Aug 21, 2020 240.26 242.45 237.96 239.42 152,800 -1.29(-0.54%)
Aug 20, 2020 240.70 241.49 237.56 240.71 135,813 -2.34(-0.96%)
Aug 19, 2020 241.01 245.52 240.48 243.05 180,651 +1.54(+0.64%)
Aug 18, 2020 247.51 247.57 240.31 241.51 195,072 -4.18(-1.70%)
Aug 17, 2020 249.65 249.65 244.67 245.69 169,069 -4.69(-1.87%)
Aug 14, 2020 246.22 253.15 245.43 250.38 210,700 +0.78(+0.31%)
Aug 13, 2020 253.42 256.36 249.04 249.60 212,745 -3.38(-1.34%)
Aug 12, 2020 256.55 259.14 248.66 252.98 340,689 +0.12(+0.05%)
Aug 11, 2020 246.88 256.13 245.95 252.86 611,133 +12.76(+5.31%)
Aug 10, 2020 238.83 243.65 237.59 240.10 211,265 +2.76(+1.16%)
Aug 07, 2020 225.95 237.34 225.95 237.34 213,900 +7.96(+3.47%)
Aug 06, 2020 229.51 232.07 228.20 229.38 144,943 -2.38(-1.03%)
Aug 05, 2020 229.85 232.44 228.65 231.76 178,881 +5.05(+2.23%)
Aug 04, 2020 229.99 229.99 224.44 226.71 186,448 -0.87(-0.38%)
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.