Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Silvergate Capital Corp Cl A (NY: SI )

1.250 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.300 1.390 1.270 1.350 4,196,915 +0.02(+1.50%)
Apr 27, 2023 1.310 1.380 1.280 1.330 1,408,168 +0.06(+4.72%)
Apr 26, 2023 1.370 1.375 1.230 1.270 2,328,221 -0.05(-3.79%)
Apr 25, 2023 1.360 1.400 1.320 1.320 1,369,296 -0.06(-4.35%)
Apr 24, 2023 1.560 1.564 1.350 1.380 3,163,717 -0.14(-9.21%)
Apr 21, 2023 1.570 1.620 1.490 1.520 2,026,411 -0.09(-5.59%)
Apr 20, 2023 1.550 1.630 1.500 1.610 2,340,920 -0.01(-0.62%)
Apr 19, 2023 1.500 1.650 1.490 1.620 4,041,469 +0.09(+5.88%)
Apr 18, 2023 1.570 1.590 1.500 1.530 1,689,070 -0.04(-2.55%)
Apr 17, 2023 1.550 1.630 1.540 1.570 2,572,379 +0.05(+3.29%)
Apr 14, 2023 1.600 1.630 1.510 1.520 2,085,483 -0.07(-4.40%)
Apr 13, 2023 1.590 1.680 1.530 1.590 3,231,570 +0.04(+2.58%)
Apr 12, 2023 1.640 1.680 1.460 1.550 4,594,899 -0.01(-0.64%)
Apr 11, 2023 1.420 1.900 1.419 1.560 22,804,286 +0.17(+12.23%)
Apr 10, 2023 1.400 1.430 1.350 1.390 1,968,148 -0.04(-2.80%)
Apr 06, 2023 1.470 1.500 1.390 1.430 3,040,428 -0.04(-2.72%)
Apr 05, 2023 1.540 1.550 1.430 1.470 2,878,067 -0.11(-6.96%)
Apr 04, 2023 1.600 1.660 1.470 1.580 2,538,626 -0.04(-2.47%)
Apr 03, 2023 1.590 1.640 1.450 1.620 4,678,720 +0.00(+0.00%)
Mar 31, 2023 1.560 1.690 1.500 1.620 7,583,123 +0.00(+0.00%)
Mar 30, 2023 1.880 1.940 1.600 1.620 10,910,351 -0.22(-11.96%)
Mar 29, 2023 2.100 2.240 1.820 1.840 20,675,622 -0.24(-11.54%)
Mar 28, 2023 2.040 2.300 1.930 2.080 37,702,996 +0.11(+5.58%)
Mar 27, 2023 1.940 2.450 1.760 1.970 125,867,464 +0.25(+14.53%)
Mar 24, 2023 1.120 2.170 1.100 1.720 141,494,944 +0.59(+52.21%)
Mar 23, 2023 1.270 1.318 1.120 1.130 5,295,636 -0.19(-14.39%)
Mar 22, 2023 1.450 1.460 1.300 1.320 5,737,043 -0.15(-10.20%)
Mar 21, 2023 1.640 1.781 1.300 1.470 12,842,323 -0.21(-12.50%)
Mar 20, 2023 2.120 2.160 1.600 1.680 9,773,344 -0.37(-18.05%)
Mar 17, 2023 2.220 2.270 2.040 2.050 8,329,479 -0.07(-3.30%)
Mar 16, 2023 2.300 2.590 2.090 2.120 12,097,620 -0.19(-8.23%)
Mar 15, 2023 2.130 2.490 2.110 2.310 10,302,944 +0.10(+4.52%)
Mar 14, 2023 2.650 2.870 2.180 2.210 22,647,226 -0.17(-7.14%)
Mar 13, 2023 2.250 3.570 1.690 2.380 36,338,424 -0.14(-5.56%)
Mar 10, 2023 3.340 3.430 2.300 2.520 42,633,244 -0.32(-11.27%)
Mar 09, 2023 3.230 4.190 2.810 2.840 71,123,968 -2.07(-42.16%)
Mar 08, 2023 5.150 5.260 4.570 4.910 19,590,930 -0.30(-5.76%)
Mar 07, 2023 5.500 5.550 5.070 5.210 10,561,485 -0.20(-3.70%)
Mar 06, 2023 5.350 6.350 5.110 5.410 23,977,702 -0.36(-6.24%)
Mar 03, 2023 5.840 6.340 4.850 5.770 43,932,176 +0.05(+0.87%)
Mar 02, 2023 7.690 8.490 5.660 5.720 57,616,104 -7.81(-57.72%)
Mar 01, 2023 14.27 14.32 13.03 13.53 8,451,778 -0.38(-2.73%)
Feb 28, 2023 13.85 14.69 13.68 13.91 6,343,887 +0.03(+0.22%)
Feb 27, 2023 14.60 15.32 13.71 13.88 5,329,792 -0.45(-3.14%)
Feb 24, 2023 15.35 15.45 13.92 14.33 5,525,722 -1.08(-7.01%)
Feb 23, 2023 16.25 16.34 14.62 15.41 5,924,912 -0.36(-2.28%)
Feb 22, 2023 16.38 16.88 15.40 15.77 6,132,338 -0.54(-3.31%)
Feb 21, 2023 17.37 18.00 15.85 16.31 6,861,175 -1.75(-9.69%)
Feb 17, 2023 18.14 18.60 16.61 18.06 14,088,214 +0.71(+4.09%)
Feb 16, 2023 21.71 24.00 17.24 17.35 29,284,486 -4.97(-22.27%)
Feb 15, 2023 18.33 22.50 17.19 22.32 37,326,312 +4.96(+28.57%)
Feb 14, 2023 15.99 17.91 14.50 17.36 32,832,738 +2.65(+18.01%)
Feb 13, 2023 14.76 14.80 14.02 14.71 4,021,441 -0.29(-1.93%)
Feb 10, 2023 14.98 15.59 14.50 15.00 4,848,053 -0.76(-4.82%)
Feb 09, 2023 17.48 17.48 15.49 15.76 6,606,015 -1.63(-9.37%)
Feb 08, 2023 18.00 19.35 17.33 17.39 5,530,138 -1.07(-5.80%)
Feb 07, 2023 18.88 18.88 17.18 18.46 6,280,686 -0.72(-3.75%)
Feb 06, 2023 19.59 19.78 17.24 19.18 9,271,960 +0.35(+1.86%)
Feb 03, 2023 17.61 21.83 17.50 18.83 14,234,427 -2.14(-10.21%)
Feb 02, 2023 19.40 24.71 18.60 20.97 40,897,868 +4.73(+29.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.