Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Servisfirst Bancs (NY: SFBS )

61.80 +0.06 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 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 (%)
Jul 31, 2023 58.00 59.23 58.00 58.52 311,539 +0.24(+0.40%)
Jul 28, 2023 58.55 59.58 57.96 58.28 201,393 +0.17(+0.29%)
Jul 27, 2023 58.91 59.66 58.00 58.11 417,584 -0.41(-0.70%)
Jul 26, 2023 55.78 58.97 55.69 58.53 432,572 +3.62(+6.59%)
Jul 25, 2023 55.89 56.39 54.52 54.91 356,729 -0.91(-1.63%)
Jul 24, 2023 57.07 58.98 55.20 55.82 634,057 -1.17(-2.05%)
Jul 21, 2023 51.91 57.23 51.91 56.99 1,145,219 +9.49(+19.98%)
Jul 20, 2023 47.52 48.01 46.62 47.50 389,254 -0.11(-0.23%)
Jul 19, 2023 46.18 47.65 45.45 47.60 334,767 +1.74(+3.78%)
Jul 18, 2023 43.53 45.99 43.53 45.87 236,097 +2.44(+5.62%)
Jul 17, 2023 42.21 43.86 42.06 43.43 267,885 +1.26(+3.00%)
Jul 14, 2023 42.41 42.41 41.19 42.16 175,979 -0.05(-0.12%)
Jul 13, 2023 41.67 43.18 41.18 42.21 220,033 +0.68(+1.63%)
Jul 12, 2023 41.38 42.05 40.96 41.53 270,189 +1.10(+2.72%)
Jul 11, 2023 40.89 41.21 40.05 40.44 196,057 +0.08(+0.19%)
Jul 10, 2023 40.60 41.56 40.08 40.36 186,122 -0.09(-0.22%)
Jul 07, 2023 39.75 40.95 39.75 40.45 247,111 +0.20(+0.49%)
Jul 06, 2023 39.79 40.45 38.50 40.25 259,311 -0.43(-1.06%)
Jul 05, 2023 40.83 41.44 39.52 40.68 255,444 -0.65(-1.57%)
Jul 03, 2023 40.07 41.38 40.07 41.33 133,255 +1.21(+3.01%)
Jun 30, 2023 41.31 41.31 39.89 40.12 186,843 -0.69(-1.68%)
Jun 29, 2023 40.44 41.10 40.32 40.81 181,352 +0.83(+2.07%)
Jun 28, 2023 41.42 41.42 39.70 39.98 216,239 -1.77(-4.25%)
Jun 27, 2023 40.95 42.26 40.84 41.75 413,053 +0.92(+2.24%)
Jun 26, 2023 40.30 41.61 40.22 40.84 514,748 +1.17(+2.95%)
Jun 23, 2023 39.69 40.56 39.58 39.67 1,727,799 -0.93(-2.28%)
Jun 22, 2023 42.21 42.21 40.29 40.59 210,102 -1.78(-4.21%)
Jun 21, 2023 43.31 43.49 42.30 42.38 176,265 -1.33(-3.05%)
Jun 20, 2023 43.51 43.92 43.19 43.71 169,421 -0.36(-0.82%)
Jun 16, 2023 45.22 45.22 43.66 44.07 711,579 -0.88(-1.95%)
Jun 15, 2023 43.40 45.13 43.40 44.95 209,158 -0.48(-1.05%)
May 08, 2023 47.01 47.41 45.26 45.42 271,478 -0.92(-1.98%)
May 05, 2023 45.34 46.50 44.12 46.34 374,267 +2.90(+6.68%)
May 04, 2023 44.04 44.32 41.60 43.44 527,473 -1.59(-3.53%)
May 03, 2023 46.29 47.35 44.76 45.03 324,602 -1.12(-2.43%)
May 02, 2023 48.56 48.56 45.51 46.15 356,767 -2.82(-5.77%)
May 01, 2023 49.18 50.09 48.87 48.97 244,814 -0.21(-0.44%)
Apr 28, 2023 48.70 49.53 48.66 49.18 211,015 +0.44(+0.90%)
Apr 27, 2023 47.36 48.87 47.14 48.75 196,282 +1.39(+2.94%)
Apr 26, 2023 47.39 48.71 46.93 47.35 193,049 -0.35(-0.73%)
Apr 25, 2023 49.31 49.83 47.53 47.70 232,811 -2.35(-4.69%)
Apr 24, 2023 49.25 50.18 48.84 50.05 204,561 +0.65(+1.32%)
Apr 21, 2023 49.02 49.77 48.37 49.40 245,501 +0.80(+1.64%)
Apr 20, 2023 49.44 49.70 47.86 48.60 189,025 -1.46(-2.92%)
Apr 19, 2023 49.13 51.11 48.41 50.06 232,746 +1.11(+2.27%)
Apr 18, 2023 50.31 50.31 45.93 48.95 513,726 -1.58(-3.12%)
Apr 17, 2023 49.09 50.89 48.37 50.53 277,684 +1.34(+2.73%)
Apr 14, 2023 51.48 51.78 48.76 49.18 179,794 -1.52(-3.00%)
Apr 13, 2023 50.24 51.12 49.27 50.70 154,154 +0.68(+1.36%)
Apr 12, 2023 51.54 51.54 49.87 50.02 104,522 -1.21(-2.36%)
Apr 11, 2023 50.94 51.76 50.71 51.23 148,304 +0.36(+0.71%)
Apr 10, 2023 50.19 51.21 50.02 50.87 214,273 +0.47(+0.93%)
Apr 06, 2023 49.68 50.74 49.64 50.40 220,833 +0.49(+0.98%)
Apr 05, 2023 50.63 50.95 49.65 49.91 246,594 -1.25(-2.44%)
Apr 04, 2023 52.80 52.80 50.13 51.16 292,142 -1.16(-2.22%)
Apr 03, 2023 53.08 53.96 51.72 52.32 225,442 -0.89(-1.67%)
Mar 31, 2023 52.42 53.33 52.02 53.21 282,486 +0.91(+1.73%)
Mar 30, 2023 53.73 53.73 51.82 52.30 143,072 -1.00(-1.87%)
Mar 29, 2023 53.96 54.04 52.51 53.30 143,785 -0.05(-0.09%)
Mar 28, 2023 52.94 53.80 52.42 53.35 207,809 +0.48(+0.92%)
Mar 27, 2023 54.26 54.26 52.85 52.86 215,714 -0.25(-0.47%)
Mar 24, 2023 50.91 53.40 50.42 53.11 305,188 +1.37(+2.64%)
Mar 23, 2023 53.69 53.69 51.32 51.75 268,850 -1.42(-2.68%)
Mar 22, 2023 57.19 57.49 52.96 53.17 382,492 -4.06(-7.09%)
Mar 21, 2023 58.23 59.00 56.61 57.23 249,900 +1.32(+2.36%)
Mar 20, 2023 55.84 57.49 55.28 55.91 370,285 +1.19(+2.18%)
Mar 17, 2023 56.89 56.89 54.16 54.72 718,842 -3.27(-5.63%)
Mar 16, 2023 55.02 58.71 53.52 57.99 399,320 +2.18(+3.91%)
Mar 15, 2023 51.89 56.25 51.32 55.81 634,022 +1.28(+2.35%)
Mar 14, 2023 60.37 61.79 53.48 54.53 481,141 -1.73(-3.08%)
Mar 13, 2023 55.65 57.72 51.08 56.26 941,726 -4.55(-7.49%)
Mar 10, 2023 61.22 62.78 58.51 60.82 414,492 -1.57(-2.52%)
Mar 09, 2023 66.08 66.08 62.14 62.39 371,647 -4.11(-6.18%)
Mar 08, 2023 67.35 67.35 65.89 66.50 238,867 -0.94(-1.39%)
Mar 07, 2023 68.78 68.78 67.10 67.43 238,572 -1.57(-2.27%)
Mar 06, 2023 69.06 69.92 68.53 69.00 198,117 -0.33(-0.48%)
Mar 03, 2023 68.76 69.41 67.66 69.33 143,642 +1.03(+1.50%)
Mar 02, 2023 70.15 70.29 67.91 68.31 282,731 -2.25(-3.19%)
Mar 01, 2023 71.18 71.55 69.77 70.55 203,259 -1.09(-1.53%)
Feb 28, 2023 71.80 72.32 71.29 71.65 209,521 -0.31(-0.43%)
Feb 27, 2023 72.18 72.78 71.47 71.96 141,888 +0.17(+0.24%)
Feb 24, 2023 71.42 71.98 71.19 71.79 189,885 -0.06(-0.08%)
Feb 23, 2023 71.13 72.07 70.40 71.84 184,417 +1.02(+1.44%)
Feb 22, 2023 71.22 71.52 70.70 70.83 245,580 -0.24(-0.34%)
Feb 21, 2023 71.17 71.70 70.45 71.07 156,936 -0.73(-1.01%)
Feb 17, 2023 71.48 71.91 70.92 71.80 266,038 +0.59(+0.83%)
Feb 16, 2023 70.89 71.58 70.31 71.20 124,503 -0.55(-0.77%)
Feb 15, 2023 70.05 72.11 69.84 71.76 198,263 +1.31(+1.86%)
Feb 14, 2023 70.24 70.77 69.80 70.45 321,868 -0.04(-0.06%)
Feb 13, 2023 69.75 70.58 69.56 70.49 141,437 +0.04(+0.06%)
Feb 10, 2023 69.75 70.65 69.37 70.45 208,961 +0.25(+0.36%)
Feb 09, 2023 70.36 70.48 69.93 70.20 276,821 +0.27(+0.39%)
Feb 08, 2023 69.72 70.42 69.57 69.92 231,952 -0.52(-0.74%)
Feb 07, 2023 69.22 70.61 68.86 70.45 239,576 +0.82(+1.18%)
Feb 06, 2023 69.41 70.06 68.76 69.62 161,914 -0.39(-0.55%)
Feb 03, 2023 69.11 70.26 69.11 70.01 190,535 +0.58(+0.84%)
Feb 02, 2023 67.30 69.45 67.09 69.43 142,226 +2.67(+4.01%)
Feb 01, 2023 65.59 67.83 65.19 66.76 230,849 +0.70(+1.06%)
Jan 31, 2023 64.99 66.06 63.99 66.06 391,830 +1.00(+1.53%)
Jan 30, 2023 64.67 65.69 64.43 65.06 187,140 +0.21(+0.33%)
Jan 27, 2023 64.08 65.01 63.73 64.85 171,041 +0.77(+1.19%)
Jan 26, 2023 63.77 64.08 63.27 64.08 249,197 +0.44(+0.69%)
Jan 25, 2023 62.78 63.93 62.50 63.65 252,963 +0.84(+1.34%)
Jan 24, 2023 67.79 67.94 62.69 62.80 495,665 -6.88(-9.87%)
Jan 23, 2023 69.61 70.38 68.80 69.68 147,730 +0.15(+0.21%)
Jan 20, 2023 69.14 69.66 68.77 69.54 175,861 +1.03(+1.50%)
Jan 19, 2023 68.15 68.97 67.32 68.51 134,409 +0.40(+0.58%)
Jan 18, 2023 69.76 69.76 67.80 68.11 172,898 -1.59(-2.28%)
Jan 17, 2023 70.11 70.18 69.01 69.70 124,308 -0.17(-0.25%)
Jan 13, 2023 68.60 70.31 68.06 69.88 109,690 +0.38(+0.54%)
Jan 12, 2023 67.76 69.50 67.37 69.50 143,625 +1.92(+2.84%)
Jan 11, 2023 66.86 67.89 66.86 67.58 141,335 +0.47(+0.71%)
Jan 10, 2023 66.24 67.45 65.83 67.11 128,946 +0.92(+1.39%)
Jan 09, 2023 66.65 66.92 66.03 66.19 132,295 -0.40(-0.60%)
Jan 06, 2023 65.72 67.19 65.72 66.58 142,948 +1.41(+2.17%)
Jan 05, 2023 64.66 65.37 63.46 65.17 125,665 +0.26(+0.40%)
Jan 04, 2023 67.07 67.50 64.34 64.91 281,068 -1.26(-1.90%)
Jan 03, 2023 67.39 67.86 65.79 66.17 175,035 -0.60(-0.90%)
Dec 30, 2022 66.87 67.46 66.52 66.77 177,699 -0.45(-0.66%)
Dec 29, 2022 65.90 67.51 65.48 67.21 149,625 +1.84(+2.82%)
Dec 28, 2022 66.83 66.89 65.34 65.37 113,870 -1.17(-1.75%)
Dec 27, 2022 66.34 66.68 65.62 66.54 98,143 +0.16(+0.25%)
Dec 23, 2022 65.22 67.00 65.22 66.37 145,934 +0.60(+0.91%)
Dec 22, 2022 65.95 66.06 64.64 65.77 214,253 -0.65(-0.97%)
Dec 21, 2022 66.63 68.03 66.01 66.42 190,497 -0.20(-0.30%)
Dec 20, 2022 64.65 67.07 64.58 66.62 203,281 +2.46(+3.84%)
Dec 19, 2022 62.68 64.34 62.48 64.16 142,316 +1.88(+3.02%)
Dec 16, 2022 61.38 62.77 61.31 62.28 539,670 +0.44(+0.72%)
Dec 15, 2022 64.65 64.65 61.46 61.84 226,854 -3.48(-5.33%)
Dec 14, 2022 68.16 68.89 65.26 65.32 208,644 -3.67(-5.32%)
Dec 13, 2022 72.16 72.16 68.50 68.99 189,145 -1.43(-2.03%)
Dec 12, 2022 70.84 71.00 69.96 70.42 97,811 +0.06(+0.08%)
Dec 09, 2022 69.83 71.26 69.83 70.36 101,825 -0.12(-0.16%)
Dec 08, 2022 70.12 70.57 69.06 70.47 117,145 +0.73(+1.05%)
Dec 07, 2022 69.82 70.25 69.34 69.74 90,462 -0.12(-0.17%)
Dec 06, 2022 70.44 70.56 69.37 69.86 148,975 -0.46(-0.66%)
Dec 05, 2022 73.75 74.49 69.22 70.32 165,255 -4.00(-5.38%)
Dec 02, 2022 73.36 74.34 73.36 74.31 66,119 +0.32(+0.43%)
Dec 01, 2022 73.59 74.13 71.80 74.00 109,860 +0.83(+1.13%)
Nov 30, 2022 71.14 73.35 70.06 73.17 237,581 +1.81(+2.54%)
Nov 29, 2022 71.47 72.67 71.28 71.35 114,919 -0.51(-0.71%)
Nov 28, 2022 73.75 73.75 71.50 71.86 107,053 -2.04(-2.76%)
Nov 25, 2022 73.99 74.23 73.29 73.90 47,171 +0.35(+0.47%)
Nov 23, 2022 73.04 73.87 72.51 73.55 81,097 +0.44(+0.61%)
Nov 22, 2022 73.48 73.69 72.72 73.11 71,945 +0.25(+0.34%)
Nov 21, 2022 72.80 73.23 72.22 72.86 114,179 +0.24(+0.33%)
Nov 18, 2022 73.83 73.83 72.52 72.62 140,241 -0.20(-0.28%)
Nov 17, 2022 73.04 73.26 71.93 72.82 105,151 -1.09(-1.48%)
Nov 16, 2022 75.64 76.48 73.47 73.91 143,502 -1.23(-1.63%)
Nov 15, 2022 74.29 76.61 74.29 75.13 147,451 +1.20(+1.62%)
Nov 14, 2022 72.40 75.22 72.15 73.94 126,837 +0.71(+0.98%)
Nov 11, 2022 73.41 74.01 72.20 73.22 108,000 -0.23(-0.32%)
Nov 10, 2022 73.65 74.99 72.65 73.46 208,326 +2.18(+3.06%)
Nov 09, 2022 70.89 71.83 70.80 71.27 93,002 -0.36(-0.50%)
Nov 08, 2022 71.08 72.16 71.01 71.63 99,638 +0.16(+0.23%)
Nov 07, 2022 71.05 71.56 70.40 71.47 95,132 +0.75(+1.06%)
Nov 04, 2022 70.07 70.88 69.55 70.72 99,663 +1.34(+1.93%)
Nov 03, 2022 70.46 70.52 69.27 69.37 148,650 -1.89(-2.65%)
Nov 02, 2022 72.28 73.08 71.09 71.27 141,748 -0.94(-1.30%)
Nov 01, 2022 72.74 72.75 71.61 72.20 102,115 -0.49(-0.68%)
Oct 31, 2022 71.38 73.33 71.19 72.69 157,157 +0.35(+0.48%)
Oct 28, 2022 70.77 72.57 70.65 72.35 159,575 +1.81(+2.57%)
Oct 27, 2022 70.88 72.02 70.33 70.53 189,248 +0.02(+0.03%)
Oct 26, 2022 70.14 71.80 69.68 70.51 141,210 +1.13(+1.63%)
Oct 25, 2022 68.65 69.94 68.53 69.38 196,389 +0.45(+0.66%)
Oct 24, 2022 68.30 69.71 67.96 68.93 159,614 +1.13(+1.67%)
Oct 21, 2022 67.81 68.45 66.15 67.80 229,084 +0.69(+1.04%)
Oct 20, 2022 68.32 69.70 66.55 67.11 303,510 -1.72(-2.50%)
Oct 19, 2022 72.02 72.02 68.35 68.82 336,702 -3.23(-4.49%)
Oct 18, 2022 81.06 81.54 71.90 72.06 679,963 -11.75(-14.02%)
Oct 17, 2022 83.70 84.75 82.71 83.81 166,616 +1.12(+1.35%)
Oct 14, 2022 84.45 85.95 82.54 82.69 144,913 -1.46(-1.73%)
Oct 13, 2022 79.64 84.29 79.54 84.15 157,737 +3.47(+4.31%)
Oct 12, 2022 80.95 81.85 80.30 80.67 94,366 -0.23(-0.29%)
Oct 11, 2022 80.12 81.42 79.55 80.91 187,948 +1.10(+1.38%)
Oct 10, 2022 80.20 80.96 79.66 79.81 115,182 +0.25(+0.32%)
Oct 07, 2022 80.72 80.78 79.08 79.55 112,920 -1.51(-1.86%)
Oct 06, 2022 81.20 81.47 80.68 81.06 76,822 -0.32(-0.39%)
Oct 05, 2022 80.46 81.50 80.45 81.38 105,696 -0.05(-0.06%)
Oct 04, 2022 80.14 81.68 80.14 81.43 139,648 +2.38(+3.02%)
Oct 03, 2022 78.34 79.21 77.82 79.04 149,746 +1.84(+2.39%)
Sep 30, 2022 77.65 79.01 77.13 77.20 221,146 -0.26(-0.34%)
Sep 29, 2022 78.11 78.11 76.91 77.46 118,995 -1.42(-1.81%)
Sep 28, 2022 78.75 79.69 78.00 78.88 158,404 +0.40(+0.52%)
Sep 27, 2022 79.43 80.13 78.04 78.48 108,262 -0.38(-0.48%)
Sep 26, 2022 78.34 79.91 78.34 78.86 108,611 +0.16(+0.21%)
Sep 23, 2022 78.78 79.02 77.92 78.69 124,539 -0.83(-1.04%)
Sep 22, 2022 81.17 81.17 79.15 79.52 142,166 -1.67(-2.06%)
Sep 21, 2022 82.58 83.15 81.13 81.19 127,307 -0.77(-0.94%)
Sep 20, 2022 81.44 82.30 80.84 81.96 98,635 -0.35(-0.42%)
Sep 19, 2022 79.56 82.33 79.56 82.31 124,033 +2.26(+2.82%)
Sep 16, 2022 79.72 80.10 78.44 80.05 642,680 +0.49(+0.62%)
Sep 15, 2022 79.27 80.34 78.76 79.56 208,588 +0.43(+0.55%)
Sep 14, 2022 80.24 80.41 78.98 79.13 190,205 -0.78(-0.98%)
Sep 13, 2022 81.28 81.28 79.38 79.90 188,589 -2.59(-3.14%)
Sep 12, 2022 81.71 82.54 80.98 82.49 167,273 +0.94(+1.16%)
Sep 09, 2022 80.79 81.81 80.58 81.55 98,530 +0.85(+1.05%)
Sep 08, 2022 79.13 81.01 78.60 80.70 129,514 +0.92(+1.16%)
Sep 07, 2022 79.30 79.89 78.43 79.78 160,715 +0.51(+0.64%)
Sep 06, 2022 81.46 81.46 78.64 79.27 149,693 -1.77(-2.18%)
Sep 02, 2022 82.54 82.61 80.45 81.04 122,872 -0.78(-0.95%)
Sep 01, 2022 81.24 81.88 80.09 81.82 135,592 +0.64(+0.79%)
Aug 31, 2022 82.19 82.19 80.73 81.17 101,037 -0.33(-0.40%)
Aug 30, 2022 81.92 81.92 80.70 81.50 95,901 -0.41(-0.51%)
Aug 29, 2022 82.79 83.78 81.85 81.92 94,513 -1.61(-1.92%)
Aug 26, 2022 85.84 85.84 83.41 83.52 109,364 -1.88(-2.20%)
Aug 25, 2022 84.51 85.52 84.51 85.40 71,958 +0.62(+0.73%)
Aug 24, 2022 84.87 85.12 84.38 84.78 54,777 -0.54(-0.63%)
Aug 23, 2022 85.36 86.53 85.31 85.32 119,480 -0.55(-0.64%)
Aug 22, 2022 87.01 87.14 85.55 85.87 113,465 -2.22(-2.52%)
Aug 19, 2022 89.40 89.40 87.98 88.09 135,424 -1.36(-1.52%)
Aug 18, 2022 88.96 89.66 88.53 89.45 79,765 +0.20(+0.23%)
Aug 17, 2022 89.01 89.51 88.67 89.25 76,529 -0.59(-0.65%)
Aug 16, 2022 89.20 90.29 89.06 89.83 111,447 +0.65(+0.73%)
Aug 15, 2022 87.90 89.62 87.79 89.18 153,543 +0.54(+0.61%)
Aug 12, 2022 87.64 88.83 87.20 88.64 131,221 +1.60(+1.84%)
Aug 11, 2022 86.60 87.08 85.95 87.04 79,023 +1.16(+1.36%)
Aug 10, 2022 85.63 86.36 85.19 85.88 147,897 +1.41(+1.67%)
Aug 09, 2022 83.88 84.47 83.29 84.47 150,864 +1.11(+1.33%)
Aug 08, 2022 83.89 84.35 83.04 83.36 89,905 -0.34(-0.40%)
Aug 05, 2022 82.57 83.76 82.57 83.70 84,434 +1.17(+1.42%)
Aug 04, 2022 83.75 83.75 82.05 82.52 106,927 -0.77(-0.92%)
Aug 03, 2022 83.11 83.61 81.76 83.29 90,497 +0.80(+0.97%)
Aug 02, 2022 82.90 83.26 82.25 82.49 113,000 -0.61(-0.73%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.