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

Severn Bancorp Inc (NQ: SVBI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2008 8.393 8.403 8.393 8.403 2,032 +0.31(+3.83%)
Jan 30, 2008 7.814 8.092 7.814 8.092 1,578 +0.29(+3.69%)
Jan 29, 2008 7.870 7.870 7.664 7.804 10,626 -0.04(-0.48%)
Jan 28, 2008 7.945 8.104 7.842 7.842 6,546 -0.25(-3.12%)
Jan 25, 2008 7.935 8.412 7.833 8.094 8,152 +0.20(+2.49%)
Jan 24, 2008 7.945 8.188 7.741 7.898 7,027 +0.00(+0.00%)
Jan 23, 2008 7.945 7.945 7.730 7.898 8,024 +0.36(+4.71%)
Jan 22, 2008 7.991 8.038 7.543 7.543 13,229 -0.49(-6.05%)
Jan 21, 2008 8.206 8.262 8.001 8.029 10,817 +0.00(+0.00%)
Jan 18, 2008 8.206 8.262 8.001 8.029 10,817 -0.21(-2.61%)
Jan 17, 2008 8.319 8.319 8.178 8.244 2,317 -0.05(-0.59%)
Jan 16, 2008 8.341 8.341 8.234 8.293 1,630 -0.12(-1.42%)
Jan 15, 2008 8.412 8.412 8.412 8.412 3,395 +0.05(+0.56%)
Jan 14, 2008 8.412 8.412 8.253 8.365 8,746 -0.04(-0.44%)
Jan 11, 2008 8.403 8.403 8.244 8.403 2,995 +0.00(+0.00%)
Jan 10, 2008 8.384 8.412 8.253 8.403 2,246 +0.01(+0.11%)
Jan 09, 2008 8.393 8.412 8.244 8.393 5,392 +0.00(+0.00%)
Jan 08, 2008 8.590 8.599 8.244 8.393 18,215 +0.07(+0.90%)
Jan 07, 2008 8.459 8.459 8.319 8.319 2,300 -0.49(-5.52%)
Jan 04, 2008 8.805 8.805 8.805 8.805 0 +0.00(+0.00%)
Jan 03, 2008 9.066 9.066 8.805 8.805 6,365 -0.07(-0.74%)
Jan 02, 2008 8.758 8.879 8.692 8.870 2,353 -0.19(-2.04%)
Jan 01, 2008 7.945 9.085 7.945 9.055 11,827 +0.00(+0.00%)
Dec 31, 2007 7.945 9.085 7.945 9.055 11,827 +1.00(+12.39%)
Dec 28, 2007 8.319 8.496 8.057 8.057 9,143 -0.26(-3.15%)
Dec 27, 2007 9.085 9.085 8.319 8.319 11,052 -0.65(-7.29%)
Dec 26, 2007 8.459 8.973 8.365 8.973 8,957 +0.47(+5.49%)
Dec 24, 2007 8.496 8.505 8.412 8.505 8,244 +0.19(+2.25%)
Dec 21, 2007 8.160 8.319 7.674 8.319 14,661 +0.17(+2.06%)
Dec 20, 2007 8.786 8.973 8.150 8.150 6,119 -0.66(-7.53%)
Dec 19, 2007 9.169 9.206 8.814 8.814 18,986 -0.53(-5.70%)
Dec 18, 2007 9.347 9.347 9.347 9.347 1,284 +0.08(+0.91%)
Dec 17, 2007 9.253 9.272 9.160 9.263 9,495 +0.00(+0.00%)
Dec 14, 2007 9.178 9.281 8.945 9.263 2,139 -0.08(-0.90%)
Dec 13, 2007 9.178 9.347 9.178 9.347 962 +0.07(+0.81%)
Dec 12, 2007 9.120 9.272 9.120 9.272 1,390 +0.06(+0.61%)
Dec 11, 2007 9.253 9.347 9.216 9.216 9,201 -0.09(-0.93%)
Dec 10, 2007 9.431 9.431 9.020 9.302 1,604 -0.03(-0.28%)
Dec 07, 2007 9.235 9.337 9.113 9.328 57,805 +0.21(+2.25%)
Dec 06, 2007 9.440 9.440 8.935 9.122 3,530 +0.06(+0.62%)
Dec 05, 2007 9.100 9.160 8.926 9.066 4,194 +0.05(+0.52%)
Dec 04, 2007 9.440 9.440 9.020 9.020 13,366 -0.34(-3.60%)
Dec 03, 2007 10.28 10.43 9.356 9.356 19,901 -0.93(-9.00%)
Nov 30, 2007 11.08 11.08 10.28 10.28 15,736 -0.23(-2.22%)
Nov 29, 2007 9.487 11.08 9.487 10.52 9,495 +0.94(+9.86%)
Nov 28, 2007 9.206 9.580 8.992 9.571 4,065 +0.58(+6.44%)
Nov 27, 2007 8.758 8.992 8.739 8.992 12,985 +0.09(+1.05%)
Nov 26, 2007 9.347 9.365 8.646 8.898 33,527 -0.23(-2.56%)
Nov 23, 2007 9.132 9.132 9.132 9.132 0 +0.00(+0.00%)
Nov 21, 2007 9.160 9.347 9.113 9.132 20,435 -0.01(-0.10%)
Nov 20, 2007 9.580 9.580 9.132 9.141 15,201 -0.43(-4.49%)
Nov 19, 2007 9.064 9.571 9.029 9.571 6,205 +0.21(+2.30%)
Nov 16, 2007 9.020 9.580 9.020 9.356 15,029 +0.29(+3.20%)
Nov 15, 2007 9.255 9.255 9.020 9.066 6,194 +0.00(+0.00%)
Nov 14, 2007 9.066 9.235 9.066 9.066 2,763 +0.04(+0.41%)
Nov 13, 2007 9.066 9.169 8.982 9.029 6,205 -0.04(-0.41%)
Nov 12, 2007 8.674 9.263 8.664 9.066 10,608 +0.29(+3.30%)
Nov 09, 2007 8.851 9.104 8.739 8.777 13,564 -0.07(-0.84%)
Nov 08, 2007 9.132 9.272 8.851 8.851 48,552 -0.17(-1.87%)
Nov 07, 2007 9.805 9.805 9.020 9.020 33,873 -0.32(-3.40%)
Nov 06, 2007 9.113 9.515 9.113 9.337 39,462 -0.12(-1.28%)
Nov 05, 2007 9.440 9.534 9.272 9.459 5,194 -0.31(-3.16%)
Nov 02, 2007 9.851 10.03 9.655 9.767 2,440 +0.02(+0.21%)
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.