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 31, 2021 674.17 681.26 671.00 678.24 327,898 -1.21(-0.18%)
Dec 30, 2021 681.66 691.66 678.65 679.45 143,350 -3.74(-0.55%)
Dec 29, 2021 684.62 688.56 678.65 683.19 130,647 +2.12(+0.31%)
Dec 28, 2021 687.88 689.94 677.21 681.07 139,646 -8.55(-1.24%)
Dec 27, 2021 674.79 689.63 674.79 689.62 126,924 +14.86(+2.20%)
Dec 23, 2021 680.00 682.53 674.00 674.76 145,381 +2.07(+0.31%)
Dec 22, 2021 663.21 673.92 661.02 672.69 197,157 +7.43(+1.12%)
Dec 21, 2021 650.96 665.98 647.46 665.26 305,223 +27.62(+4.33%)
Dec 20, 2021 637.95 640.16 625.02 637.64 497,924 -16.37(-2.50%)
Dec 17, 2021 681.93 681.93 647.79 654.01 805,251 -28.28(-4.14%)
Dec 16, 2021 706.01 712.75 676.83 682.29 377,793 -17.24(-2.46%)
Dec 15, 2021 683.00 703.18 674.99 699.53 398,177 +22.85(+3.38%)
Dec 14, 2021 675.08 689.22 667.58 676.68 373,609 +1.08(+0.16%)
Dec 13, 2021 702.30 703.05 674.40 675.60 356,166 -28.32(-4.02%)
Dec 10, 2021 711.10 717.38 692.78 703.92 204,364 -2.14(-0.30%)
Dec 09, 2021 706.00 714.32 703.39 706.06 261,123 -4.15(-0.58%)
Dec 08, 2021 724.00 726.83 705.02 710.21 316,092 -6.57(-0.92%)
Dec 07, 2021 701.49 720.42 700.86 716.78 296,874 +23.39(+3.37%)
Dec 06, 2021 688.94 704.64 682.33 693.39 354,119 +18.82(+2.79%)
Dec 03, 2021 713.79 719.22 661.64 674.57 514,840 -38.19(-5.36%)
Dec 02, 2021 684.47 716.00 680.57 712.76 381,371 +37.17(+5.50%)
Dec 01, 2021 702.49 723.35 675.07 675.59 455,114 -16.74(-2.42%)
Nov 30, 2021 719.49 720.91 687.77 692.33 748,683 -32.17(-4.44%)
Nov 29, 2021 724.86 733.25 714.19 724.50 304,757 +10.31(+1.44%)
Nov 26, 2021 715.35 721.77 700.02 714.19 274,431 -26.26(-3.55%)
Nov 24, 2021 732.94 742.28 728.20 740.45 233,515 +3.14(+0.43%)
Nov 23, 2021 740.08 745.18 727.14 737.31 455,876 -3.89(-0.52%)
Nov 22, 2021 735.32 755.00 735.32 741.20 420,255 +13.41(+1.84%)
Nov 19, 2021 739.54 740.98 715.42 727.79 470,794 -17.72(-2.38%)
Nov 18, 2021 750.00 745.50 743.88 745.51 209,435 +0.25(+0.03%)
Nov 17, 2021 754.48 756.40 735.36 745.26 250,710 -9.39(-1.24%)
Nov 16, 2021 746.46 763.22 742.41 754.65 309,793 +6.66(+0.89%)
Nov 15, 2021 746.08 756.14 744.02 747.99 262,502 +4.09(+0.55%)
Nov 12, 2021 741.97 745.37 728.20 743.90 249,178 +1.93(+0.26%)
Nov 11, 2021 746.13 749.60 739.12 741.97 137,010 +0.05(+0.01%)
Nov 10, 2021 750.00 741.92 269,886 -8.55(-1.14%)
Nov 09, 2021 736.09 750.94 734.01 750.47 294,227 +8.42(+1.13%)
Nov 08, 2021 750.77 755.73 735.06 742.05 211,378 -5.47(-0.73%)
Nov 05, 2021 761.48 762.95 737.45 747.52 219,176 -3.66(-0.49%)
Nov 04, 2021 758.85 761.11 739.68 751.18 274,981 -3.85(-0.51%)
Nov 03, 2021 739.69 756.77 737.11 755.03 310,705 +14.59(+1.97%)
Nov 02, 2021 728.39 742.24 727.75 740.44 299,218 +12.45(+1.71%)
Nov 01, 2021 724.19 732.37 723.64 727.99 316,101 +10.59(+1.48%)
Oct 29, 2021 713.75 722.55 711.91 717.40 407,361 +6.91(+0.97%)
Oct 28, 2021 710.00 710.49 344,330 +2.34(+0.33%)
Oct 27, 2021 738.54 731.81 706.99 708.15 396,694 -37.17(-4.99%)
Oct 26, 2021 747.34 745.32 232,687 -0.69(-0.09%)
Oct 25, 2021 755.32 757.66 745.47 746.01 265,133 -7.11(-0.94%)
Oct 22, 2021 720.00 759.02 720.00 753.12 652,714 +47.98(+6.80%)
Oct 21, 2021 704.29 707.42 693.71 705.14 334,134 -0.13(-0.02%)
Oct 20, 2021 698.70 705.71 697.00 705.27 275,657 +5.35(+0.76%)
Oct 19, 2021 698.38 701.01 692.38 699.92 275,539 +3.84(+0.55%)
Oct 18, 2021 685.99 697.95 685.99 696.08 329,658 +5.75(+0.83%)
Oct 15, 2021 694.06 695.59 679.16 690.33 317,824 +6.44(+0.94%)
Oct 14, 2021 676.76 685.64 673.00 683.89 341,392 +16.17(+2.42%)
Oct 13, 2021 659.09 668.10 647.85 667.72 243,241 +8.63(+1.31%)
Oct 12, 2021 663.35 666.94 650.29 659.09 307,511 -7.42(-1.11%)
Oct 11, 2021 678.00 692.21 666.47 666.51 367,279 -3.98(-0.59%)
Oct 08, 2021 670.59 670.95 663.09 670.49 316,458 +4.93(+0.74%)
Oct 07, 2021 670.93 679.00 663.28 665.56 258,659 +5.71(+0.87%)
Oct 06, 2021 654.04 663.92 643.22 659.85 442,751 -5.53(-0.83%)
Oct 05, 2021 657.91 669.17 652.07 665.38 358,684 +16.36(+2.52%)
Oct 04, 2021 663.99 669.00 645.73 649.02 340,738 -15.51(-2.33%)
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.