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, 2016 6.169 6.169 6.169 0 +0.05(+0.76%)
Oct 27, 2016 6.122 6.122 6.122 1 +0.05(+0.77%)
Oct 25, 2016 6.075 6.075 6.075 2 +0.02(+0.31%)
Oct 21, 2016 6.038 6.057 6.057 6.057 27 -0.02(-0.31%)
Oct 19, 2016 6.075 6.075 6.075 6.075 25 -0.00(-0.06%)
Oct 14, 2016 6.075 6.079 6.079 6.079 534 +0.07(+1.15%)
Oct 13, 2016 6.094 6.129 6.010 6.010 6,070 -0.08(-1.38%)
Oct 12, 2016 6.094 6.094 6.094 6.094 111 -0.06(-0.91%)
Oct 10, 2016 6.262 6.150 6.150 6.150 24 -0.09(-1.50%)
Oct 07, 2016 6.244 6.244 6.244 6.244 175 +0.05(+0.75%)
Oct 06, 2016 6.203 6.223 6.131 6.197 13,514 +0.01(+0.15%)
Oct 05, 2016 6.188 6.188 6.188 6.188 106 +0.02(+0.30%)
Oct 04, 2016 6.188 6.211 6.150 6.169 22,787 +0.04(+0.61%)
Oct 03, 2016 6.122 6.141 6.117 6.131 11,653 +0.05(+0.77%)
Sep 30, 2016 6.188 6.188 6.085 6.085 1,187 +0.01(+0.15%)
Sep 29, 2016 6.066 6.075 6.057 6.075 1,841 +0.00(+0.00%)
Sep 28, 2016 6.072 6.159 6.072 6.075 2,126 -0.09(-1.52%)
Sep 27, 2016 6.204 6.262 6.169 6.169 4,058 +0.00(+0.00%)
Sep 26, 2016 6.169 6.179 6.169 6.169 1,853 -0.02(-0.30%)
Sep 23, 2016 6.188 6.188 6.188 6.188 1,550 +0.00(+0.00%)
Sep 22, 2016 6.262 6.262 6.188 6.188 2,230 -0.07(-1.19%)
Sep 21, 2016 6.250 6.262 6.232 6.262 3,082 +0.07(+1.21%)
Sep 20, 2016 6.169 6.262 6.169 6.188 3,969 +0.00(+0.00%)
Sep 19, 2016 6.169 6.188 6.169 6.188 523 +0.00(+0.00%)
Sep 16, 2016 6.188 6.188 6.188 6.188 952 +0.06(+0.91%)
Sep 15, 2016 6.160 6.187 6.131 6.131 748 +0.00(+0.00%)
Sep 14, 2016 6.057 6.188 6.057 6.131 2,794 +0.07(+1.23%)
Sep 13, 2016 6.187 6.187 6.057 6.057 646 -0.02(-0.31%)
Sep 12, 2016 6.038 6.107 6.038 6.075 883 +0.00(+0.00%)
Sep 09, 2016 6.262 6.262 6.010 6.075 6,405 -0.20(-3.13%)
Sep 08, 2016 6.281 6.298 6.262 6.272 1,064 -0.05(-0.74%)
Sep 07, 2016 6.262 6.402 6.262 6.318 6,190 +0.01(+0.15%)
Sep 06, 2016 6.169 6.309 6.169 6.309 4,958 +0.14(+2.27%)
Sep 01, 2016 6.169 6.169 6.169 6.169 106 +0.06(+0.92%)
Aug 31, 2016 6.085 6.122 6.075 6.113 2,360 +0.04(+0.62%)
Aug 30, 2016 6.075 6.075 6.075 6.075 971 +0.07(+1.25%)
Aug 29, 2016 5.959 6.001 5.959 6.001 980 -0.01(-0.16%)
Aug 25, 2016 6.057 6.010 6.010 6.010 1,283 -0.11(-1.83%)
Aug 24, 2016 6.134 6.134 5.982 6.122 3,796 +0.03(+0.46%)
Aug 23, 2016 6.113 6.176 5.982 6.094 6,891 -0.07(-1.06%)
Aug 22, 2016 6.169 6.169 6.122 6.159 2,484 +0.10(+1.58%)
Aug 19, 2016 6.064 6.064 6.064 6.064 1,615 -0.05(-0.88%)
Aug 18, 2016 6.159 6.244 6.117 6.117 1,342 -0.15(-2.46%)
Aug 17, 2016 6.131 6.272 5.954 6.272 5,022 +0.12(+1.98%)
Aug 16, 2016 6.234 6.234 6.010 6.150 3,997 -0.02(-0.30%)
Aug 15, 2016 6.300 6.300 6.015 6.169 5,028 +0.15(+2.48%)
Aug 12, 2016 6.298 6.300 6.019 6.019 736 -0.17(-2.72%)
Aug 11, 2016 6.141 6.260 6.122 6.188 2,375 +0.17(+2.80%)
Aug 10, 2016 6.066 6.066 6.001 6.019 1,523 -0.09(-1.53%)
Aug 09, 2016 5.888 6.113 5.814 6.113 15,642 +0.21(+3.48%)
Aug 08, 2016 5.973 6.066 5.879 5.907 5,492 -0.14(-2.32%)
Aug 05, 2016 6.029 6.047 5.860 6.047 2,582 +0.12(+2.05%)
Aug 03, 2016 5.991 5.926 5.926 5.926 10 -0.08(-1.40%)
Aug 02, 2016 5.732 6.010 5.732 6.010 9,606 +0.08(+1.42%)
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.