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 (%)
Oct 31, 2013 4.571 4.571 4.542 4.542 0 -0.12(-2.61%)
Oct 30, 2013 4.711 4.711 4.627 4.664 0 -0.03(-0.60%)
Oct 29, 2013 4.599 4.720 4.561 4.692 0 +0.10(+2.24%)
Oct 28, 2013 4.739 4.767 4.589 4.589 0 -0.09(-2.00%)
Oct 25, 2013 4.627 4.701 4.514 4.683 0 +0.08(+1.83%)
Oct 24, 2013 4.542 4.673 4.486 4.599 0 +0.04(+0.82%)
Oct 23, 2013 4.477 4.739 4.477 4.561 0 -0.11(-2.40%)
Oct 22, 2013 4.842 4.860 4.673 4.673 0 -0.07(-1.57%)
Oct 21, 2013 5.178 5.178 4.748 4.748 0 -0.07(-1.55%)
Oct 18, 2013 4.757 4.968 4.757 4.823 15,085 +0.03(+0.58%)
Oct 17, 2013 4.954 4.991 4.720 4.795 0 -0.20(-3.93%)
Oct 16, 2013 4.665 4.991 4.665 4.991 0 +0.06(+1.14%)
Oct 15, 2013 5.000 5.000 4.692 4.935 0 +0.32(+6.88%)
Oct 14, 2013 4.832 5.000 4.599 4.617 0 -0.26(-5.36%)
Oct 11, 2013 4.767 4.879 4.617 4.879 0 +0.09(+1.95%)
Oct 10, 2013 4.842 4.879 4.776 4.785 0 -0.08(-1.73%)
Oct 09, 2013 4.814 4.870 4.776 4.870 0 +0.10(+2.16%)
Oct 08, 2013 4.767 4.767 4.767 4.767 0 -0.14(-2.86%)
Oct 07, 2013 4.785 4.907 4.729 4.907 0 +0.10(+2.14%)
Oct 04, 2013 4.785 4.804 4.683 4.804 0 +0.02(+0.39%)
Oct 03, 2013 4.823 4.832 4.692 4.785 0 -0.09(-1.92%)
Oct 02, 2013 4.795 4.879 4.795 4.879 0 +0.00(+0.00%)
Oct 01, 2013 4.860 4.879 4.580 4.879 0 -0.01(-0.30%)
Sep 30, 2013 4.729 4.907 4.729 4.894 0 +0.13(+2.66%)
Sep 27, 2013 4.645 4.842 4.645 4.767 0 +0.13(+2.82%)
Sep 26, 2013 4.580 4.655 4.533 4.636 0 +0.01(+0.20%)
Sep 25, 2013 4.458 4.627 4.458 4.627 0 +0.19(+4.21%)
Sep 24, 2013 4.851 4.851 4.440 4.440 0 -0.38(-7.95%)
Sep 23, 2013 4.907 4.907 4.497 4.823 0 +0.29(+6.39%)
Sep 20, 2013 4.533 4.533 4.533 4.533 0 -0.31(-6.37%)
Sep 19, 2013 4.692 4.842 4.617 4.842 0 +0.00(+0.00%)
Sep 18, 2013 4.673 4.898 4.489 4.842 0 +0.17(+3.60%)
Sep 17, 2013 4.870 4.870 4.589 4.673 0 -0.07(-1.57%)
Sep 16, 2013 4.720 4.776 4.711 4.748 0 +0.03(+0.59%)
Sep 13, 2013 4.533 4.720 4.533 4.720 0 +0.23(+5.21%)
Sep 12, 2013 4.533 4.533 4.486 4.486 0 -0.05(-1.03%)
Sep 11, 2013 4.617 4.617 4.533 4.533 0 +0.05(+1.04%)
Sep 10, 2013 4.542 4.711 4.468 4.486 0 -0.05(-1.03%)
Sep 09, 2013 4.528 4.711 4.514 4.533 0 -0.05(-1.02%)
Sep 05, 2013 4.683 4.580 4.580 4.580 427 -0.14(-3.01%)
Sep 04, 2013 4.722 4.722 4.722 4.722 0 +0.13(+2.73%)
Sep 03, 2013 4.477 4.596 4.468 4.596 0 +0.16(+3.53%)
Aug 30, 2013 4.440 4.440 4.440 4.440 0 -0.06(-1.25%)
Aug 29, 2013 4.496 4.496 4.486 4.496 0 +0.00(+0.00%)
Aug 28, 2013 4.580 4.580 4.486 4.496 0 -0.03(-0.62%)
Aug 27, 2013 4.440 4.524 4.430 4.524 0 -0.14(-2.99%)
Aug 26, 2013 4.533 4.663 4.421 4.663 0 +0.10(+2.23%)
Aug 22, 2013 4.561 4.561 4.561 4.561 0 +0.13(+2.95%)
Aug 21, 2013 4.580 4.748 4.271 4.430 0 -0.32(-6.69%)
Aug 20, 2013 4.468 4.766 4.468 4.748 0 +0.30(+6.72%)
Aug 19, 2013 4.627 4.627 4.122 4.449 0 -0.26(-5.56%)
Aug 16, 2013 4.711 4.711 4.711 4.711 0 +0.21(+4.56%)
Aug 15, 2013 4.450 4.505 4.450 4.505 525 +0.02(+0.42%)
Aug 14, 2013 4.468 4.505 4.440 4.486 0 +0.05(+1.05%)
Aug 13, 2013 4.393 4.449 4.393 4.440 3,423 -0.05(-1.04%)
Aug 12, 2013 4.524 4.524 4.477 4.486 8,228 -0.27(-5.75%)
Aug 09, 2013 4.645 4.760 4.542 4.760 882 +0.23(+5.01%)
Aug 08, 2013 4.571 4.571 4.521 4.533 1,390 -0.06(-1.22%)
Aug 07, 2013 4.589 4.589 4.589 4.589 106 -0.12(-2.58%)
Aug 06, 2013 4.888 4.888 4.617 4.711 6,531 +0.04(+0.80%)
Aug 02, 2013 4.692 4.673 4.673 4.673 7,275 -0.17(-3.47%)
Aug 01, 2013 4.694 4.842 4.694 4.842 454 +0.18(+3.81%)
Jul 31, 2013 4.711 4.750 4.617 4.664 0 -0.22(-4.59%)
Jul 30, 2013 4.888 4.888 4.860 4.888 0 +0.07(+1.55%)
Jul 29, 2013 4.767 5.000 4.674 4.814 0 +0.04(+0.78%)
Jul 26, 2013 4.748 5.000 4.748 4.776 0 +0.01(+0.20%)
Jul 25, 2013 4.776 4.842 4.767 4.767 0 -0.14(-2.86%)
Jul 24, 2013 4.673 4.907 4.673 4.907 0 +0.00(+0.00%)
Jul 23, 2013 4.907 4.916 4.842 4.907 0 +0.00(+0.00%)
Jul 22, 2013 4.907 4.907 4.888 4.907 0 +0.00(+0.00%)
Jul 19, 2013 4.729 4.907 4.729 4.907 0 +0.25(+5.42%)
Jul 18, 2013 4.767 4.898 4.655 4.655 0 -0.24(-4.96%)
Jul 17, 2013 4.701 4.991 4.458 4.898 13,854 +0.19(+3.97%)
Jul 16, 2013 4.963 4.974 4.711 4.711 0 -0.20(-4.00%)
Jul 15, 2013 4.850 5.164 4.440 4.907 0 +0.23(+5.00%)
Jul 12, 2013 4.627 4.673 4.608 4.673 0 +0.02(+0.40%)
Jul 11, 2013 4.692 4.711 4.580 4.655 0 +0.03(+0.61%)
Jul 10, 2013 4.757 4.757 4.449 4.627 0 -0.16(-3.32%)
Jul 09, 2013 4.542 4.785 4.542 4.785 0 +0.39(+8.94%)
Jul 08, 2013 4.907 4.907 4.393 4.393 0 -0.35(-7.30%)
Jul 05, 2013 4.365 4.946 4.337 4.739 0 -0.12(-2.50%)
Jul 03, 2013 4.561 4.860 4.533 4.860 0 +0.51(+11.83%)
Jul 02, 2013 4.673 4.673 4.328 4.346 0 -0.31(-6.63%)
Jul 01, 2013 4.655 4.683 4.328 4.655 0 +0.31(+7.10%)
Jun 28, 2013 4.645 4.645 4.346 4.346 315 -0.30(-6.44%)
Jun 27, 2013 4.645 4.645 4.645 4.645 0 +0.03(+0.61%)
Jun 26, 2013 4.486 4.617 4.486 4.617 0 +0.13(+2.79%)
Jun 25, 2013 4.533 4.645 4.486 4.492 0 +0.01(+0.12%)
Jun 24, 2013 4.542 4.542 4.197 4.486 0 -0.16(-3.42%)
Jun 21, 2013 4.458 4.645 4.374 4.645 6,307 +0.21(+4.63%)
Jun 20, 2013 4.440 4.449 4.440 4.440 0 +0.11(+2.59%)
Jun 19, 2013 4.253 4.580 4.253 4.328 0 -0.01(-0.22%)
Jun 18, 2013 4.533 4.552 4.225 4.337 0 +0.04(+0.87%)
Jun 17, 2013 4.496 4.645 4.271 4.299 0 -0.27(-5.95%)
Jun 14, 2013 4.288 4.613 4.281 4.571 0 +0.27(+6.33%)
Jun 13, 2013 4.440 4.616 4.215 4.299 5,028 -0.06(-1.29%)
Jun 12, 2013 4.486 4.486 4.356 4.356 9,425 +0.00(+0.00%)
Jun 11, 2013 4.318 4.636 4.290 4.356 7,330 +0.05(+1.08%)
Jun 10, 2013 4.599 4.599 4.309 4.309 0 -0.01(-0.22%)
Jun 07, 2013 4.617 4.617 4.318 4.318 0 -0.17(-3.75%)
Jun 06, 2013 4.486 4.496 4.486 4.486 0 +0.00(+0.00%)
Jun 05, 2013 4.477 4.533 4.468 4.486 0 -0.09(-2.04%)
Jun 03, 2013 4.561 4.580 4.580 4.580 7,917 -0.03(-0.75%)
May 31, 2013 4.571 4.645 4.571 4.614 2,139 +0.12(+2.77%)
May 30, 2013 4.402 4.542 4.393 4.490 0 +0.06(+1.46%)
May 29, 2013 4.655 4.655 4.426 4.426 320 +0.02(+0.48%)
May 28, 2013 4.253 4.440 4.253 4.405 3,674 -0.06(-1.41%)
May 24, 2013 4.299 4.580 4.299 4.468 0 -0.01(-0.21%)
May 23, 2013 4.225 4.486 4.225 4.477 0 -0.08(-1.69%)
May 22, 2013 4.580 4.580 4.554 4.554 0 +0.16(+3.66%)
May 21, 2013 4.356 4.440 4.356 4.393 0 +0.07(+1.73%)
May 20, 2013 4.318 4.318 4.187 4.318 0 +0.02(+0.43%)
May 17, 2013 4.243 4.299 4.208 4.299 0 +0.07(+1.77%)
May 16, 2013 4.290 4.290 4.225 4.225 1,725 -0.07(-1.74%)
May 15, 2013 4.253 4.318 4.243 4.299 0 +0.09(+2.04%)
May 13, 2013 4.206 4.290 4.206 4.214 0 +0.05(+1.31%)
May 10, 2013 4.158 4.159 4.150 4.159 0 +0.09(+2.30%)
May 09, 2013 3.913 4.159 3.913 4.066 0 -0.05(-1.13%)
May 08, 2013 4.187 4.219 4.083 4.113 0 -0.12(-2.87%)
May 07, 2013 4.281 4.281 3.941 4.234 0 +0.07(+1.57%)
May 06, 2013 4.159 4.169 4.159 4.169 0 +0.08(+2.06%)
May 03, 2013 4.178 4.299 4.085 4.085 0 -0.09(-2.24%)
May 02, 2013 3.898 4.178 3.898 4.178 0 +0.28(+7.19%)
May 01, 2013 3.916 3.916 3.860 3.898 0 -0.06(-1.42%)
Apr 30, 2013 3.972 4.019 3.954 3.954 0 -0.03(-0.70%)
Apr 29, 2013 3.991 4.075 3.898 3.982 18,953 -0.09(-2.29%)
Apr 26, 2013 4.075 4.075 4.075 4.075 0 -0.02(-0.46%)
Apr 25, 2013 4.075 4.103 3.926 4.094 0 -0.01(-0.23%)
Apr 24, 2013 3.972 4.122 3.972 4.103 0 +0.13(+3.29%)
Apr 23, 2013 4.206 4.206 3.888 3.972 32,821 -0.23(-5.56%)
Apr 22, 2013 4.262 4.290 4.122 4.206 4,493 -0.13(-3.02%)
Apr 18, 2013 4.337 4.337 4.337 4.337 0 -0.01(-0.22%)
Apr 17, 2013 4.617 4.617 3.767 4.346 35,581 -0.15(-3.33%)
Apr 16, 2013 4.468 4.664 4.449 4.496 2,011 -0.17(-3.61%)
Apr 15, 2013 4.757 4.757 4.384 4.664 1,176 -0.09(-1.96%)
Apr 12, 2013 4.486 4.757 4.412 4.757 7,191 +0.07(+1.60%)
Apr 11, 2013 4.701 4.739 4.505 4.683 1,497 -0.07(-1.38%)
Apr 10, 2013 4.841 4.841 4.748 4.748 641 -0.01(-0.20%)
Apr 09, 2013 4.552 4.860 4.552 4.757 802 +0.18(+3.88%)
Apr 08, 2013 4.748 4.804 4.533 4.580 13,936 -0.23(-4.85%)
Apr 05, 2013 4.860 4.860 4.814 4.814 427 +0.03(+0.59%)
Apr 04, 2013 4.673 4.907 4.458 4.785 3,017 -0.05(-0.97%)
Apr 03, 2013 4.851 4.860 4.720 4.832 4,108 -0.03(-0.58%)
Apr 02, 2013 4.832 5.029 4.739 4.860 10,107 -0.18(-3.53%)
Apr 01, 2013 4.683 5.038 4.683 5.038 411 +0.08(+1.70%)
Mar 28, 2013 5.000 5.000 4.683 4.954 2,305 -0.09(-1.85%)
Mar 27, 2013 5.019 5.047 4.832 5.047 1,818 +0.01(+0.19%)
Mar 26, 2013 5.010 5.374 4.954 5.038 2,470 +0.04(+0.75%)
Mar 25, 2013 5.000 5.000 5.000 5.000 213 -0.07(-1.47%)
Mar 22, 2013 5.343 5.343 5.075 5.075 2,407 -0.24(-4.57%)
Mar 20, 2013 4.870 5.318 5.318 5.318 20,435 +0.40(+8.13%)
Mar 19, 2013 4.954 4.954 4.918 4.918 225 +0.01(+0.23%)
Mar 18, 2013 5.006 5.029 4.673 4.907 16,222 -0.13(-2.60%)
Mar 15, 2013 5.281 5.281 5.029 5.038 3,312 -0.24(-4.60%)
Mar 14, 2013 5.272 5.281 5.215 5.281 2,859 -0.05(-0.88%)
Mar 13, 2013 5.248 5.328 5.010 5.328 6,954 +0.10(+1.97%)
Mar 12, 2013 5.337 5.383 5.019 5.225 5,242 -0.18(-3.29%)
Mar 11, 2013 5.131 5.402 4.954 5.402 23,534 +0.28(+5.47%)
Mar 08, 2013 4.963 5.122 4.907 5.122 7,915 +0.07(+1.48%)
Mar 07, 2013 4.916 5.047 4.916 5.047 775 +0.08(+1.69%)
Mar 06, 2013 4.963 4.963 4.963 4.963 106 -0.04(-0.75%)
Mar 05, 2013 5.000 5.000 4.860 5.000 1,639 +0.00(+0.00%)
Mar 04, 2013 4.683 5.047 4.683 5.000 4,013 +0.00(+0.02%)
Mar 01, 2013 4.515 5.000 4.496 5.000 15,447 +0.28(+5.92%)
Feb 28, 2013 4.729 4.804 4.720 4.720 7,167 -0.08(-1.75%)
Feb 27, 2013 4.533 5.140 4.532 4.804 19,489 +0.27(+5.98%)
Feb 26, 2013 4.421 4.571 4.421 4.533 11,063 +0.05(+1.04%)
Feb 25, 2013 4.430 4.580 4.206 4.486 21,266 +0.07(+1.48%)
Feb 22, 2013 4.019 4.599 3.986 4.421 53,377 +0.36(+8.99%)
Feb 21, 2013 4.000 4.056 3.972 4.056 2,246 +0.06(+1.40%)
Feb 20, 2013 4.010 4.019 3.972 4.000 6,803 -0.01(-0.23%)
Feb 19, 2013 4.019 4.019 3.832 4.010 12,731 -0.01(-0.23%)
Feb 15, 2013 4.019 4.113 3.739 4.019 13,694 +0.00(+0.00%)
Feb 14, 2013 3.739 4.019 3.739 4.019 15,056 +0.27(+7.23%)
Feb 12, 2013 3.916 3.748 3.748 3.748 2,995 -0.13(-3.37%)
Feb 11, 2013 3.963 3.963 3.330 3.879 18,905 -0.07(-1.66%)
Feb 08, 2013 3.832 3.944 3.739 3.944 8,838 +0.11(+2.93%)
Feb 07, 2013 3.767 3.832 3.767 3.832 3,958 +0.07(+1.99%)
Feb 06, 2013 3.832 3.832 3.757 3.757 1,390 -0.17(-4.29%)
Feb 04, 2013 3.832 3.926 3.729 3.926 10,281 +0.05(+1.20%)
Feb 01, 2013 4.019 4.019 3.785 3.879 6,684 -0.23(-5.68%)
Jan 31, 2013 3.598 4.113 3.598 4.113 9,227 +0.28(+7.32%)
Jan 30, 2013 4.019 4.042 3.729 3.832 34,154 -0.09(-2.38%)
Jan 29, 2013 3.598 4.404 3.598 3.926 17,970 +0.34(+9.59%)
Jan 28, 2013 3.384 3.635 3.384 3.582 7,703 +0.18(+5.29%)
Jan 25, 2013 3.243 3.412 3.103 3.402 8,789 +0.18(+5.51%)
Jan 24, 2013 3.178 3.225 3.178 3.225 6,466 +0.06(+1.77%)
Jan 23, 2013 3.084 3.169 2.972 3.169 6,877 +0.04(+1.19%)
Jan 22, 2013 3.131 3.131 3.131 3.131 1,283 -0.05(-1.47%)
Jan 18, 2013 3.038 3.178 3.038 3.178 12,496 +0.14(+4.62%)
Jan 17, 2013 3.038 3.038 3.038 3.038 320 -0.04(-1.22%)
Jan 16, 2013 3.075 3.075 3.075 3.075 320 -0.00(-0.03%)
Jan 15, 2013 3.038 3.084 2.911 3.076 1,656 -0.05(-1.47%)
Jan 14, 2013 3.122 3.122 3.122 3.122 106 -0.02(-0.65%)
Jan 11, 2013 3.038 3.142 3.038 3.142 427 +0.08(+2.50%)
Jan 10, 2013 3.038 3.142 3.038 3.066 1,284 +0.03(+0.92%)
Jan 09, 2013 3.169 3.169 3.038 3.038 320 +0.00(+0.00%)
Jan 08, 2013 3.038 3.131 2.944 3.038 4,038 -0.03(-0.91%)
Jan 04, 2013 3.066 3.066 3.066 3.066 0 +0.00(+0.00%)
Jan 03, 2013 3.066 3.066 3.066 3.066 1,069 -0.08(-2.67%)
Jan 02, 2013 3.006 3.150 3.006 3.150 267 +0.21(+7.32%)
Dec 31, 2012 2.725 2.944 2.720 2.935 3,958 -0.01(-0.32%)
Dec 28, 2012 2.944 2.944 2.804 2.944 427 +0.22(+8.25%)
Dec 27, 2012 2.748 2.757 2.720 2.720 2,353 +0.01(+0.34%)
Dec 26, 2012 2.762 2.851 2.711 2.711 5,746 -0.05(-1.69%)
Dec 24, 2012 2.757 2.757 2.757 2.757 177 +0.00(+0.00%)
Dec 21, 2012 2.804 2.813 2.757 2.757 3,054 -0.09(-3.28%)
Dec 20, 2012 2.888 2.944 2.804 2.851 8,277 +0.04(+1.59%)
Dec 19, 2012 2.897 2.897 2.804 2.806 8,559 -0.14(-4.69%)
Dec 18, 2012 2.944 2.944 2.944 2.944 213 +0.18(+6.42%)
Dec 17, 2012 2.767 2.767 2.767 2.767 998 -0.16(-5.55%)
Dec 14, 2012 2.929 2.939 2.929 2.929 641 +0.09(+3.10%)
Dec 13, 2012 2.869 2.879 2.841 2.841 1,283 -0.02(-0.65%)
Dec 12, 2012 2.823 2.860 2.804 2.860 1,079 -0.07(-2.24%)
Dec 10, 2012 2.897 2.926 2.926 2.926 106 +0.00(+0.00%)
Dec 07, 2012 3.075 3.084 2.897 2.926 1,925 -0.16(-5.15%)
Dec 06, 2012 2.982 3.084 2.944 3.084 5,108 +0.19(+6.45%)
Dec 04, 2012 2.963 2.897 2.897 2.897 748 -0.19(-6.06%)
Nov 30, 2012 3.075 3.084 3.075 3.084 2,001 +0.01(+0.30%)
Nov 29, 2012 3.075 3.075 3.028 3.075 2,902 +0.00(+0.00%)
Nov 28, 2012 3.066 3.075 3.066 3.075 1,069 +0.06(+1.95%)
Nov 27, 2012 3.075 3.075 2.991 3.016 1,140 -0.07(-2.21%)
Nov 26, 2012 3.038 3.084 2.991 3.084 2,552 +0.09(+3.12%)
Nov 21, 2012 2.991 2.991 2.991 2.991 3,316 -0.07(-2.14%)
Nov 20, 2012 3.038 3.056 3.025 3.056 855 -0.10(-3.08%)
Nov 19, 2012 2.954 3.154 2.944 3.154 1,150 +0.03(+1.02%)
Nov 16, 2012 2.897 3.122 2.897 3.122 2,353 +0.22(+7.74%)
Nov 14, 2012 2.907 2.897 2.897 2.897 1,069 -0.04(-1.27%)
Nov 12, 2012 2.935 2.935 2.935 2.935 5,777 -0.06(-1.86%)
Nov 09, 2012 2.963 3.123 2.841 2.990 4,711 -0.19(-5.90%)
Nov 08, 2012 3.178 3.178 3.178 3.178 320 -0.08(-2.58%)
Nov 07, 2012 3.038 3.262 2.897 3.262 12,133 -0.10(-3.06%)
Nov 06, 2012 3.178 3.365 3.178 3.365 320 +0.21(+6.51%)
Nov 05, 2012 3.094 3.197 3.038 3.159 7,596 -0.02(-0.59%)
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.