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 (%)
Nov 30, 2016 6.384 6.384 6.169 6.169 1,184 +0.09(+1.54%)
Nov 29, 2016 6.169 6.169 6.075 6.075 18,931 -0.14(-2.26%)
Nov 25, 2016 6.216 6.216 6.216 215 -0.09(-1.48%)
Nov 23, 2016 6.309 6.309 6.309 0 -0.05(-0.74%)
Nov 22, 2016 6.407 6.457 6.309 6.356 10,273 +0.05(+0.74%)
Nov 21, 2016 6.216 6.309 6.211 6.309 5,762 +0.09(+1.50%)
Nov 18, 2016 6.262 6.262 6.216 6.216 1,626 -0.23(-3.62%)
Nov 17, 2016 6.449 6.449 6.449 6.449 1,069 +0.19(+2.99%)
Nov 16, 2016 6.216 6.477 5.982 6.262 7,176 -0.23(-3.60%)
Nov 15, 2016 6.272 6.546 6.262 6.496 8,263 +0.05(+0.72%)
Nov 14, 2016 6.169 6.730 6.122 6.449 16,395 +0.37(+6.15%)
Nov 11, 2016 6.075 6.075 5.982 6.075 2,541 +0.09(+1.56%)
Nov 10, 2016 6.029 6.029 5.982 5.982 1,274 -0.09(-1.54%)
Nov 09, 2016 5.935 6.075 5.888 6.075 14,708 +0.19(+3.17%)
Nov 08, 2016 5.982 5.982 5.888 5.888 11,753 +0.05(+0.80%)
Nov 07, 2016 5.888 5.888 5.842 5.842 7,557 -0.14(-2.34%)
Nov 04, 2016 6.122 6.122 5.982 5.982 375 +0.05(+0.79%)
Nov 03, 2016 6.145 6.145 5.865 5.935 11,040 -0.19(-3.05%)
Nov 02, 2016 6.169 6.178 6.122 6.122 2,275 -0.05(-0.76%)
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%)
Aug 01, 2016 5.954 5.954 5.795 5.926 9,784 -0.03(-0.47%)
Jul 29, 2016 5.963 5.973 5.963 5.954 3,882 +0.03(+0.47%)
Jul 28, 2016 5.739 5.954 5.739 5.926 19,922 +0.28(+4.97%)
Jul 27, 2016 5.645 5.645 5.617 5.645 1,962 -0.00(-0.06%)
Jul 25, 2016 5.608 5.649 5.649 5.649 1,069 -0.01(-0.25%)
Jul 22, 2016 5.692 5.692 5.663 5.663 577 +0.06(+0.98%)
Jul 21, 2016 5.615 5.617 5.608 5.608 1,407 -0.02(-0.41%)
Jul 20, 2016 5.608 5.631 5.608 5.631 4,942 +0.01(+0.25%)
Jul 19, 2016 5.608 5.617 5.608 5.617 322 -0.03(-0.50%)
Jul 18, 2016 5.720 5.739 5.585 5.645 7,328 +0.03(+0.50%)
Jul 15, 2016 5.645 5.748 5.617 5.617 6,527 -0.07(-1.15%)
Jul 14, 2016 5.580 5.720 5.580 5.683 6,954 +0.04(+0.66%)
Jul 13, 2016 5.641 5.645 5.641 5.645 1,393 -0.03(-0.49%)
Jul 12, 2016 5.687 5.692 5.673 5.673 2,299 +0.05(+0.83%)
Jul 11, 2016 5.748 5.748 5.571 5.627 4,065 -0.06(-1.12%)
Jul 08, 2016 5.720 5.720 5.674 5.690 3,827 -0.03(-0.52%)
Jul 07, 2016 5.608 5.720 5.543 5.720 14,937 +0.16(+2.86%)
Jul 05, 2016 5.645 5.645 5.561 5.561 3,571 -0.05(-0.83%)
Jul 01, 2016 5.608 5.608 5.608 5.608 213 +0.00(+0.00%)
Jun 30, 2016 5.655 5.701 5.505 5.608 8,331 +0.07(+1.32%)
Jun 29, 2016 5.748 5.748 5.477 5.535 8,485 -0.09(-1.66%)
Jun 28, 2016 5.589 5.696 5.449 5.629 13,342 -0.09(-1.60%)
Jun 27, 2016 5.673 5.720 5.645 5.720 584 +0.22(+4.08%)
Jun 24, 2016 5.496 5.496 5.496 5.496 650 -0.01(-0.17%)
Jun 23, 2016 5.561 5.720 5.505 5.505 1,731 -0.02(-0.34%)
Jun 22, 2016 5.561 5.561 5.505 5.524 2,859 +0.03(+0.51%)
Jun 21, 2016 5.547 5.547 5.496 5.496 2,596 -0.06(-1.05%)
Jun 20, 2016 5.487 5.554 5.487 5.554 1,069 -0.01(-0.13%)
Jun 15, 2016 5.515 5.561 5.561 5.561 55 +0.04(+0.66%)
Jun 14, 2016 5.477 5.533 5.468 5.525 1,571 +0.06(+1.04%)
Jun 13, 2016 5.524 5.524 5.468 5.468 1,715 -0.09(-1.68%)
Jun 10, 2016 5.561 5.561 5.561 5.561 1,548 -0.11(-1.98%)
Jun 09, 2016 5.533 5.673 5.533 5.673 5,736 +0.26(+4.83%)
Jun 08, 2016 5.599 5.655 5.412 5.412 8,671 -0.09(-1.72%)
Jun 07, 2016 5.533 5.533 5.533 5.507 274 +0.12(+2.24%)
Jun 06, 2016 5.458 5.458 5.384 5.386 3,530 -0.02(-0.31%)
Jun 03, 2016 5.402 5.402 5.402 5.402 2,139 -0.07(-1.20%)
Jun 02, 2016 5.505 5.561 5.430 5.468 7,131 -0.03(-0.59%)
Jun 01, 2016 5.477 5.560 5.367 5.501 5,154 +0.00(+0.08%)
May 31, 2016 5.496 5.599 5.496 5.496 4,039 -0.07(-1.18%)
May 27, 2016 5.458 5.561 5.561 5.561 28,031 +0.15(+2.76%)
May 26, 2016 5.412 5.440 5.412 5.412 2,911 +0.07(+1.40%)
May 25, 2016 5.346 5.356 5.337 5.337 5,124 -0.04(-0.70%)
May 24, 2016 5.416 5.416 5.374 5.374 10,730 -0.02(-0.35%)
May 23, 2016 5.440 5.440 5.346 5.393 2,712 -0.02(-0.35%)
May 20, 2016 5.421 5.421 5.314 5.412 5,639 -0.01(-0.17%)
May 19, 2016 5.388 5.421 5.388 5.421 6,495 +0.02(+0.33%)
May 18, 2016 5.328 5.403 5.328 5.403 1,858 +0.11(+2.13%)
May 17, 2016 5.374 5.374 5.290 5.290 5,266 -0.07(-1.22%)
May 16, 2016 5.318 5.370 5.318 5.356 3,571 -0.07(-1.21%)
May 13, 2016 5.421 5.421 5.421 5.421 1,070 +0.13(+2.47%)
May 12, 2016 5.365 5.421 5.290 5.290 1,206 -0.04(-0.70%)
May 11, 2016 5.365 5.421 5.328 5.328 3,678 -0.06(-1.04%)
May 10, 2016 5.374 5.384 5.374 5.384 365 -0.01(-0.19%)
May 09, 2016 5.393 5.402 5.393 5.394 1,069 +0.02(+0.37%)
May 06, 2016 5.561 5.561 5.374 5.374 5,191 -0.07(-1.20%)
May 05, 2016 5.440 5.440 5.440 5.440 1,113 +0.00(+0.00%)
May 04, 2016 5.533 5.533 5.421 5.440 1,632 -0.06(-1.02%)
May 03, 2016 5.515 5.515 5.440 5.496 2,097 -0.02(-0.34%)
May 02, 2016 5.505 5.505 5.496 5.515 6,416 +0.08(+1.53%)
Apr 29, 2016 5.571 5.617 5.431 5.431 1,137 -0.19(-3.31%)
Apr 28, 2016 5.656 5.656 5.617 5.617 2,376 +0.13(+2.38%)
Apr 27, 2016 5.559 5.683 5.487 5.487 17,843 -0.07(-1.18%)
Apr 26, 2016 5.430 5.561 5.421 5.552 22,084 +0.21(+3.85%)
Apr 25, 2016 5.374 5.449 5.253 5.346 18,540 +0.09(+1.78%)
Apr 22, 2016 5.253 5.421 5.187 5.253 25,030 +0.09(+1.81%)
Apr 21, 2016 5.159 5.380 5.159 5.159 1,041 -0.07(-1.43%)
Apr 20, 2016 5.404 5.404 5.234 5.234 3,891 -0.13(-2.51%)
Apr 19, 2016 5.430 5.496 5.206 5.369 2,666 +0.00(+0.07%)
Apr 18, 2016 5.215 5.543 5.085 5.365 10,389 +0.17(+3.24%)
Apr 15, 2016 4.814 5.318 4.795 5.197 36,117 +0.24(+4.91%)
Apr 14, 2016 4.934 4.954 4.934 4.954 343 +0.10(+1.97%)
Apr 13, 2016 4.954 4.954 4.858 4.858 686 -0.03(-0.62%)
Apr 12, 2016 4.972 4.982 4.888 4.888 13,721 -0.09(-1.88%)
Apr 11, 2016 4.879 4.982 4.814 4.982 5,360 +0.11(+2.30%)
Apr 08, 2016 4.870 4.870 4.870 4.870 477 +0.00(+0.00%)
Apr 07, 2016 4.870 4.888 4.757 4.870 3,329 +0.12(+2.56%)
Apr 06, 2016 4.785 4.785 4.739 4.748 1,058 -0.04(-0.78%)
Apr 05, 2016 4.739 4.785 4.739 4.785 856 +0.04(+0.79%)
Apr 04, 2016 4.748 4.778 4.720 4.748 2,725 +0.03(+0.59%)
Apr 01, 2016 4.720 4.776 4.720 4.720 1,092 +0.00(+0.00%)
Mar 31, 2016 4.720 4.739 4.720 4.720 2,325 -0.03(-0.59%)
Mar 30, 2016 4.795 4.795 4.748 4.748 1,384 -0.05(-0.97%)
Mar 29, 2016 4.795 4.823 4.739 4.795 4,501 -0.03(-0.58%)
Mar 28, 2016 4.982 4.982 4.795 4.823 3,730 -0.01(-0.19%)
Mar 23, 2016 4.832 4.832 4.832 4.832 641 +0.00(+0.00%)
Mar 21, 2016 4.823 4.832 4.832 4.832 3,316 -0.06(-1.15%)
Mar 18, 2016 4.889 4.889 4.889 4.889 371 -0.08(-1.65%)
Mar 17, 2016 4.971 4.971 4.971 4.971 112 +0.11(+2.24%)
Mar 15, 2016 4.814 4.862 4.862 4.862 254 +0.05(+1.01%)
Mar 14, 2016 4.963 4.963 4.795 4.814 6,647 -0.05(-0.96%)
Mar 11, 2016 4.860 4.870 4.860 4.860 3,427 +0.07(+1.36%)
Mar 10, 2016 4.795 4.795 4.795 4.795 262 -0.12(-2.48%)
Mar 09, 2016 4.804 4.917 4.785 4.917 1,903 +0.11(+2.34%)
Mar 08, 2016 4.814 4.954 4.804 4.804 1,206 -0.07(-1.53%)
Mar 07, 2016 4.870 5.000 4.870 4.879 362 +0.08(+1.75%)
Mar 04, 2016 4.785 4.795 4.776 4.795 1,615 -0.03(-0.58%)
Mar 03, 2016 4.982 4.991 4.823 4.823 808 +0.01(+0.19%)
Mar 02, 2016 4.812 4.814 4.748 4.814 42,292 -0.04(-0.82%)
Mar 01, 2016 4.853 4.853 4.853 4.853 245 +0.06(+1.22%)
Feb 29, 2016 4.826 4.898 4.795 4.795 768 +0.05(+0.98%)
Feb 26, 2016 4.757 4.874 4.748 4.748 5,113 -0.07(-1.55%)
Feb 25, 2016 4.814 4.832 4.814 4.823 21,397 +0.01(+0.19%)
Feb 24, 2016 4.888 4.907 4.814 4.814 11,154 -0.10(-2.09%)
Feb 23, 2016 4.916 4.916 4.916 4.916 1,417 -0.07(-1.50%)
Feb 22, 2016 4.723 4.991 4.723 4.991 5,271 +0.21(+4.50%)
Feb 19, 2016 4.767 4.842 4.739 4.776 13,845 +0.01(+0.20%)
Feb 18, 2016 4.767 4.767 4.767 4.767 1,069 -0.05(-1.10%)
Feb 17, 2016 4.664 4.820 4.664 4.820 2,148 +0.13(+2.72%)
Feb 16, 2016 4.692 4.692 4.692 4.692 109 +0.01(+0.20%)
Feb 12, 2016 4.711 4.683 4.683 4.683 4,921 -0.01(-0.30%)
Feb 11, 2016 4.692 4.809 4.673 4.697 5,565 -0.02(-0.49%)
Feb 10, 2016 4.898 4.898 4.720 4.720 5,681 -0.19(-3.77%)
Feb 09, 2016 4.905 4.905 4.905 4.905 116 +0.03(+0.54%)
Feb 05, 2016 4.926 4.879 4.879 4.879 5,456 -0.07(-1.51%)
Feb 04, 2016 5.019 5.019 4.879 4.954 17,585 +0.00(+0.00%)
Feb 03, 2016 4.911 5.134 4.767 4.954 11,865 +0.00(+0.00%)
Feb 02, 2016 5.169 5.234 4.907 4.954 7,233 -0.21(-4.16%)
Jan 29, 2016 5.169 5.169 5.169 5.169 86 +0.01(+0.18%)
Jan 28, 2016 5.159 5.159 5.159 5.159 126 +0.00(+0.00%)
Jan 26, 2016 5.038 5.159 5.159 5.159 62 +0.34(+6.97%)
Jan 25, 2016 4.823 4.823 4.823 4.823 270 +0.02(+0.39%)
Jan 22, 2016 4.982 5.038 4.804 4.804 5,869 -0.15(-3.02%)
Jan 21, 2016 4.795 4.991 4.786 4.954 6,008 +0.00(+0.00%)
Jan 20, 2016 4.842 4.991 4.842 4.954 2,683 +0.03(+0.57%)
Jan 19, 2016 4.982 4.982 4.832 4.926 9,741 +0.03(+0.57%)
Jan 15, 2016 4.851 4.898 4.898 4.898 10,164 -0.14(-2.78%)
Jan 14, 2016 4.944 5.038 4.860 5.038 5,139 +0.08(+1.70%)
Jan 13, 2016 4.954 4.954 4.862 4.954 3,792 +0.01(+0.19%)
Jan 11, 2016 4.870 4.944 4.944 4.944 6 +0.04(+0.76%)
Jan 08, 2016 4.954 4.954 4.898 4.907 11,468 -0.21(-4.20%)
Jan 07, 2016 4.907 5.122 4.898 5.122 2,388 +0.16(+3.20%)
Jan 06, 2016 5.075 5.103 4.963 4.963 439 -0.02(-0.38%)
Jan 05, 2016 5.019 5.401 4.982 4.982 1,676 -0.03(-0.56%)
Jan 04, 2016 5.374 5.393 5.010 5.010 16,021 -0.36(-6.78%)
Dec 31, 2015 5.402 5.374 5.374 5.374 2,781 +0.00(+0.02%)
Dec 30, 2015 5.328 5.393 5.328 5.373 2,044 +0.04(+0.68%)
Dec 29, 2015 5.209 5.337 5.209 5.337 3,241 +0.07(+1.42%)
Dec 28, 2015 5.189 5.262 5.187 5.262 3,387 +0.05(+0.94%)
Dec 24, 2015 5.197 5.213 5.213 5.213 1,176 -0.06(-1.11%)
Dec 23, 2015 5.159 5.272 5.150 5.272 8,588 -0.10(-1.91%)
Dec 22, 2015 5.346 5.402 5.225 5.374 4,030 +0.05(+0.88%)
Dec 21, 2015 5.318 5.356 5.309 5.328 5,031 +0.05(+0.89%)
Dec 18, 2015 4.972 5.328 4.972 5.281 2,965 -0.09(-1.68%)
Dec 16, 2015 5.374 5.371 5.371 5.371 103 +0.10(+1.98%)
Dec 15, 2015 5.356 5.356 5.267 5.267 1,136 -0.13(-2.34%)
Dec 11, 2015 5.197 5.393 5.393 5.393 5 +0.11(+2.12%)
Dec 10, 2015 5.341 5.341 5.281 5.281 1,384 +0.08(+1.62%)
Dec 09, 2015 5.341 5.341 5.197 5.197 215 +0.01(+0.18%)
Dec 08, 2015 5.260 5.262 5.187 5.188 8,375 -0.21(-3.98%)
Dec 07, 2015 5.402 5.402 5.402 5.402 404 -0.01(-0.16%)
Dec 04, 2015 5.468 5.468 5.300 5.411 7,140 +0.10(+1.92%)
Dec 03, 2015 5.281 5.309 5.277 5.309 6,860 +0.01(+0.18%)
Dec 02, 2015 5.309 5.309 5.234 5.300 1,674 -0.01(-0.18%)
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.