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 (%)
Mar 09, 2023 106.04 0 -161.79(-60.41%)
Mar 08, 2023 266.86 271.01 264.00 267.83 667,027 +0.44(+0.16%)
Mar 07, 2023 280.39 283.08 267.07 267.39 830,060 -15.65(-5.53%)
Mar 06, 2023 284.83 286.52 280.64 283.04 542,242 -1.37(-0.48%)
Mar 03, 2023 280.34 285.50 277.86 284.41 357,200 +7.24(+2.61%)
Mar 02, 2023 276.39 278.33 269.43 277.17 757,086 -5.86(-2.07%)
Mar 01, 2023 284.64 286.97 280.09 283.03 393,380 -5.08(-1.76%)
Feb 28, 2023 288.50 293.66 286.09 288.11 573,214 +2.18(+0.76%)
Feb 27, 2023 287.59 289.53 283.96 285.93 583,880 +3.01(+1.06%)
Feb 24, 2023 281.00 284.52 278.38 282.92 649,155 -6.09(-2.11%)
Feb 23, 2023 290.59 291.30 282.05 289.01 619,108 +1.46(+0.51%)
Feb 22, 2023 285.47 291.21 280.80 287.55 855,008 +1.84(+0.64%)
Feb 21, 2023 287.25 290.27 280.08 285.71 586,270 -7.08(-2.42%)
Feb 17, 2023 298.43 299.96 286.05 292.79 1,338,677 -9.14(-3.03%)
Feb 16, 2023 308.37 310.60 301.82 301.93 450,032 -14.82(-4.68%)
Feb 15, 2023 308.96 318.26 307.27 316.75 477,471 +5.98(+1.92%)
Feb 14, 2023 309.80 317.50 303.09 310.77 641,931 -0.79(-0.25%)
Feb 13, 2023 308.70 311.70 304.46 311.56 558,683 +1.53(+0.49%)
Feb 10, 2023 310.58 316.48 308.09 310.03 604,985 -5.86(-1.86%)
Feb 09, 2023 324.93 326.15 313.55 315.89 745,811 -4.51(-1.41%)
Feb 08, 2023 322.85 325.91 319.04 320.40 500,533 -2.95(-0.91%)
Feb 07, 2023 312.89 324.46 309.35 323.35 568,596 +7.22(+2.28%)
Feb 06, 2023 316.40 320.97 313.53 316.13 607,808 -7.08(-2.19%)
Feb 03, 2023 320.77 335.08 315.73 323.21 903,857 -10.29(-3.09%)
Feb 02, 2023 322.97 348.06 321.65 333.50 2,127,312 +20.12(+6.42%)
Feb 01, 2023 300.69 318.54 298.80 313.38 1,176,932 +10.94(+3.62%)
Jan 31, 2023 293.96 302.57 290.48 302.44 738,417 +8.48(+2.88%)
Jan 30, 2023 295.92 302.33 290.49 293.96 634,982 -8.48(-2.80%)
Jan 27, 2023 293.63 305.12 292.48 302.44 664,906 +6.82(+2.31%)
Jan 26, 2023 300.00 301.99 291.78 295.62 666,686 +0.86(+0.29%)
Jan 25, 2023 282.90 295.33 278.85 294.76 833,659 +6.41(+2.22%)
Jan 24, 2023 294.64 298.95 288.28 288.35 1,053,572 -10.34(-3.46%)
Jan 23, 2023 294.73 305.49 290.11 298.69 1,810,182 +7.25(+2.49%)
Jan 20, 2023 286.66 305.68 274.31 291.44 3,090,877 +41.40(+16.56%)
Jan 19, 2023 246.05 254.90 242.53 250.04 1,574,551 -1.94(-0.77%)
Jan 18, 2023 258.96 265.29 251.55 251.98 997,482 -8.01(-3.08%)
Jan 17, 2023 254.08 261.45 249.19 259.99 898,384 +7.26(+2.87%)
Jan 13, 2023 248.06 255.65 243.17 252.73 1,100,337 -1.09(-0.43%)
Jan 12, 2023 259.19 261.26 250.48 253.82 843,449 -1.17(-0.46%)
Jan 11, 2023 255.31 257.52 251.30 254.99 745,714 +2.31(+0.91%)
Jan 10, 2023 246.46 253.47 245.20 252.68 547,663 +3.25(+1.30%)
Jan 09, 2023 247.96 254.94 244.53 249.43 1,102,896 +3.64(+1.48%)
Jan 06, 2023 237.12 248.19 231.43 245.79 1,017,533 +13.20(+5.68%)
Jan 05, 2023 235.71 237.39 222.41 232.59 985,217 -7.47(-3.11%)
Jan 04, 2023 230.10 241.63 228.71 240.06 854,678 +14.84(+6.59%)
Jan 03, 2023 232.17 235.00 221.65 225.22 764,590 -4.92(-2.14%)
Dec 30, 2022 229.85 235.00 226.12 230.14 710,176 -4.49(-1.91%)
Dec 29, 2022 219.53 236.48 218.67 234.63 1,031,534 +18.18(+8.40%)
Dec 28, 2022 215.61 217.81 212.84 216.45 480,071 +0.34(+0.16%)
Dec 27, 2022 216.40 219.31 210.33 216.11 485,234 -0.74(-0.34%)
Dec 23, 2022 215.13 216.97 211.63 216.85 332,560 +1.05(+0.49%)
Dec 22, 2022 213.65 215.98 207.37 215.80 814,489 -1.55(-0.71%)
Dec 21, 2022 216.19 219.80 215.16 217.35 603,633 +4.89(+2.30%)
Dec 20, 2022 210.18 214.35 208.47 212.46 817,472 +2.07(+0.98%)
Dec 19, 2022 212.91 212.91 208.00 210.39 725,554 -3.01(-1.41%)
Dec 16, 2022 219.08 220.37 209.99 213.40 1,910,395 -7.20(-3.26%)
Dec 15, 2022 224.15 228.65 219.78 220.60 1,050,781 -9.97(-4.32%)
Dec 14, 2022 231.76 237.78 228.70 230.57 970,301 -3.58(-1.53%)
Dec 13, 2022 233.94 247.50 229.07 234.15 1,973,132 +10.75(+4.81%)
Dec 12, 2022 221.84 226.37 216.10 223.40 1,042,715 +3.13(+1.42%)
Dec 09, 2022 223.50 225.00 219.44 220.27 891,728 -2.37(-1.06%)
Dec 08, 2022 210.59 223.29 208.25 222.64 1,520,136 +14.36(+6.89%)
Dec 07, 2022 198.10 209.14 198.10 208.28 2,040,971 +8.02(+4.00%)
Dec 06, 2022 207.96 208.98 198.32 200.26 1,746,758 -8.98(-4.29%)
Dec 05, 2022 220.00 222.58 208.12 209.24 1,148,804 -15.68(-6.97%)
Dec 02, 2022 224.38 227.02 218.08 224.92 794,696 -3.25(-1.42%)
Dec 01, 2022 231.69 235.85 225.97 228.17 800,993 -3.61(-1.56%)
Nov 30, 2022 220.67 232.40 214.50 231.78 1,462,290 +12.65(+5.77%)
Nov 29, 2022 219.80 223.26 217.07 219.13 767,048 +1.61(+0.74%)
Nov 28, 2022 219.90 230.28 216.28 217.52 835,884 -5.08(-2.28%)
Nov 25, 2022 222.03 223.00 219.07 222.60 268,465 +0.40(+0.18%)
Nov 23, 2022 217.01 225.19 216.13 222.20 700,949 +4.93(+2.27%)
Nov 22, 2022 216.79 224.38 215.28 217.27 692,735 +2.15(+1.00%)
Nov 21, 2022 221.20 222.50 210.11 215.12 1,463,003 -8.41(-3.76%)
Nov 18, 2022 228.40 229.28 221.86 223.53 918,457 +0.91(+0.41%)
Nov 17, 2022 227.97 229.25 218.62 222.62 1,062,590 -12.43(-5.29%)
Nov 16, 2022 236.01 239.61 230.72 235.05 880,224 -4.88(-2.03%)
Nov 15, 2022 227.43 244.38 227.43 239.93 1,635,038 +20.17(+9.18%)
Nov 14, 2022 232.36 234.32 219.63 219.76 1,024,929 -15.86(-6.73%)
Nov 11, 2022 233.62 239.54 230.34 235.62 1,283,001 +4.67(+2.02%)
Nov 10, 2022 222.38 239.90 221.83 230.95 2,030,896 +22.65(+10.87%)
Nov 09, 2022 214.76 214.76 204.37 208.30 1,021,795 -10.12(-4.63%)
Nov 08, 2022 212.03 221.82 205.37 218.42 976,121 +5.51(+2.59%)
Nov 07, 2022 216.02 217.16 206.19 212.91 786,041 -0.29(-0.14%)
Nov 04, 2022 211.67 217.40 206.35 213.20 991,671 +5.58(+2.69%)
Nov 03, 2022 210.68 212.77 207.35 207.62 1,151,685 -5.43(-2.55%)
Nov 02, 2022 228.12 212.64 213.05 1,803,142 -15.93(-6.96%)
Nov 01, 2022 235.00 235.66 227.08 228.98 1,253,315 -1.98(-0.86%)
Oct 31, 2022 232.86 235.21 227.36 230.96 1,300,963 -3.19(-1.36%)
Oct 28, 2022 230.00 237.39 229.27 234.15 1,481,347 +4.77(+2.08%)
Oct 27, 2022 244.15 244.15 227.79 229.38 1,758,923 -12.31(-5.09%)
Oct 26, 2022 237.30 249.60 235.63 241.69 1,069,672 +2.19(+0.91%)
Oct 25, 2022 230.70 240.95 230.70 239.50 2,289,901 +7.49(+3.23%)
Oct 24, 2022 229.04 237.70 228.52 232.01 2,449,465 +1.98(+0.86%)
Oct 21, 2022 255.00 261.51 228.52 230.03 5,627,574 -72.43(-23.95%)
Oct 20, 2022 314.71 321.82 301.88 302.46 1,396,879 -12.91(-4.09%)
Oct 19, 2022 327.22 331.86 312.35 315.37 668,276 -14.67(-4.44%)
Oct 18, 2022 342.26 344.47 326.15 330.04 989,672 -3.47(-1.04%)
Oct 17, 2022 328.40 334.55 325.96 333.51 710,159 +15.74(+4.95%)
Oct 14, 2022 351.72 354.81 317.25 317.77 943,107 -27.30(-7.91%)
Oct 13, 2022 322.12 350.56 316.04 345.07 792,279 +9.82(+2.93%)
Oct 12, 2022 335.28 340.08 331.00 335.25 398,223 -0.54(-0.16%)
Oct 11, 2022 338.59 341.51 330.62 335.79 430,241 -4.75(-1.39%)
Oct 10, 2022 346.33 349.05 335.69 340.54 364,087 -0.93(-0.27%)
Oct 07, 2022 348.95 349.23 339.02 341.47 482,775 -15.10(-4.23%)
Oct 06, 2022 359.51 366.65 353.54 356.57 450,091 -7.55(-2.07%)
Oct 05, 2022 363.96 368.92 359.74 364.12 716,129 -12.37(-3.29%)
Oct 04, 2022 361.39 377.30 361.39 376.49 593,228 +21.60(+6.09%)
Oct 03, 2022 341.37 356.69 337.94 354.89 538,219 +19.11(+5.69%)
Sep 30, 2022 336.67 344.75 332.65 335.78 529,279 -2.15(-0.64%)
Sep 29, 2022 335.76 340.26 331.96 337.93 416,266 -5.79(-1.68%)
Sep 28, 2022 336.21 345.96 334.49 343.72 488,927 +9.88(+2.96%)
Sep 27, 2022 338.79 343.53 328.26 333.84 482,567 -1.86(-0.55%)
Sep 26, 2022 339.00 348.51 334.23 335.70 530,438 -5.13(-1.51%)
Sep 23, 2022 337.41 341.53 331.60 340.83 607,143 -1.74(-0.51%)
Sep 22, 2022 360.70 360.73 342.15 342.57 496,043 -16.96(-4.72%)
Sep 21, 2022 367.00 376.00 359.52 359.53 468,129 -5.64(-1.54%)
Sep 20, 2022 362.00 368.82 360.07 365.17 428,358 -0.63(-0.17%)
Sep 19, 2022 356.47 370.07 356.47 365.80 425,696 +3.38(+0.93%)
Sep 16, 2022 371.66 371.66 354.74 362.42 1,315,185 -16.61(-4.38%)
Sep 15, 2022 378.85 392.46 377.16 379.03 521,143 +1.44(+0.38%)
Sep 14, 2022 383.39 383.39 370.08 377.59 784,164 -7.10(-1.85%)
Sep 13, 2022 395.87 398.88 383.62 384.69 795,813 -21.46(-5.28%)
Sep 12, 2022 392.39 416.38 390.04 406.15 1,037,960 -16.82(-3.98%)
Sep 09, 2022 421.39 425.92 420.05 422.97 441,432 +8.99(+2.17%)
Sep 08, 2022 392.08 415.60 390.24 413.98 486,354 +15.45(+3.88%)
Sep 07, 2022 382.38 399.68 381.00 398.53 276,112 +14.89(+3.88%)
Sep 06, 2022 392.48 395.62 377.10 383.64 441,960 -11.46(-2.90%)
Sep 02, 2022 406.90 414.44 392.69 395.10 426,473 -6.84(-1.70%)
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.