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 29, 2019 8.542 8.542 8.542 8.542 1,667 +0.03(+0.34%)
Nov 27, 2019 8.494 8.513 8.446 8.513 10,940 +0.10(+1.23%)
Nov 26, 2019 8.505 8.505 8.410 8.410 10,651 +0.00(+0.02%)
Nov 25, 2019 8.398 8.504 8.322 8.408 9,352 -0.02(-0.22%)
Nov 22, 2019 8.398 8.446 8.398 8.427 9,585 +0.08(+0.92%)
Nov 21, 2019 8.307 8.409 8.307 8.350 22,482 +0.05(+0.58%)
Nov 20, 2019 8.264 8.398 8.254 8.302 17,628 -0.09(-1.03%)
Nov 19, 2019 8.063 8.388 8.063 8.388 12,043 +0.21(+2.52%)
Nov 18, 2019 8.158 8.225 8.158 8.182 8,304 +0.02(+0.29%)
Nov 15, 2019 8.152 8.216 8.134 8.158 8,543 -0.00(-0.02%)
Nov 14, 2019 8.036 8.159 8.036 8.159 1,394 -0.03(-0.34%)
Nov 13, 2019 8.244 8.245 7.995 8.187 6,809 +0.00(+0.00%)
Nov 12, 2019 8.005 8.244 8.005 8.187 9,503 +0.09(+1.15%)
Nov 11, 2019 7.918 8.094 7.899 8.094 9,973 +0.18(+2.22%)
Nov 08, 2019 7.870 7.947 7.870 7.918 29,382 +0.05(+0.61%)
Nov 07, 2019 7.803 7.956 7.803 7.870 79,898 -0.01(-0.12%)
Nov 06, 2019 7.976 7.976 7.141 7.880 112,897 -0.10(-1.20%)
Nov 05, 2019 7.889 8.177 7.870 7.976 22,104 +0.09(+1.09%)
Nov 04, 2019 7.928 8.019 7.889 7.889 2,440 -0.11(-1.32%)
Nov 01, 2019 7.959 8.033 7.909 7.995 4,271 +0.03(+0.36%)
Oct 31, 2019 7.832 7.966 7.832 7.966 10,343 +0.08(+0.97%)
Oct 30, 2019 7.726 7.899 7.726 7.889 30,279 +0.16(+2.11%)
Oct 29, 2019 7.707 7.880 7.697 7.726 52,595 -0.06(-0.74%)
Oct 28, 2019 7.870 7.870 7.784 7.784 2,289 -0.06(-0.80%)
Oct 25, 2019 7.861 7.861 7.846 7.846 833 -0.02(-0.30%)
Oct 24, 2019 7.697 7.886 7.678 7.870 10,656 +0.19(+2.50%)
Oct 23, 2019 7.774 7.928 7.678 7.678 38,332 -0.10(-1.23%)
Oct 22, 2019 7.843 7.843 7.707 7.774 4,929 +0.00(+0.00%)
Oct 21, 2019 7.765 7.880 7.745 7.774 6,210 +0.06(+0.75%)
Oct 18, 2019 7.774 7.784 7.717 7.717 13,336 -0.06(-0.74%)
Oct 17, 2019 7.774 7.841 7.774 7.774 7,340 +0.00(+0.00%)
Oct 16, 2019 7.813 7.813 7.726 7.774 15,141 +0.02(+0.25%)
Oct 15, 2019 7.717 7.813 7.707 7.755 9,437 -0.02(-0.25%)
Oct 14, 2019 7.784 7.795 7.759 7.774 4,483 -0.09(-1.10%)
Oct 11, 2019 7.774 7.861 7.717 7.861 6,043 +0.09(+1.11%)
Oct 10, 2019 7.669 7.822 7.669 7.774 26,861 +0.05(+0.62%)
Oct 09, 2019 7.765 7.765 7.712 7.726 2,446 -0.03(-0.37%)
Oct 08, 2019 7.765 7.765 7.640 7.755 4,705 +0.03(+0.37%)
Oct 07, 2019 7.726 7.803 7.703 7.726 18,138 +0.00(+0.00%)
Oct 04, 2019 7.678 7.726 7.678 7.726 3,750 -0.01(-0.13%)
Oct 03, 2019 7.630 7.765 7.630 7.736 5,438 +0.15(+2.03%)
Oct 02, 2019 7.640 7.801 7.582 7.582 10,775 -0.14(-1.86%)
Oct 01, 2019 7.621 7.851 7.621 7.726 6,887 +0.05(+0.63%)
Sep 30, 2019 7.697 7.697 7.611 7.678 4,769 +0.04(+0.50%)
Sep 27, 2019 7.697 7.697 7.640 7.640 7,918 -0.05(-0.62%)
Sep 26, 2019 7.678 7.697 7.630 7.688 4,104 +0.06(+0.75%)
Sep 25, 2019 7.726 7.726 7.630 7.630 4,994 -0.01(-0.13%)
Sep 24, 2019 7.640 7.678 7.640 7.640 3,981 -0.02(-0.31%)
Sep 23, 2019 7.630 7.676 7.630 7.664 9,540 +0.00(+0.06%)
Sep 20, 2019 7.649 7.659 7.640 7.659 4,792 +0.01(+0.13%)
Sep 19, 2019 7.630 7.674 7.630 7.649 8,422 +0.02(+0.25%)
Sep 18, 2019 7.659 7.697 7.630 7.630 10,251 -0.04(-0.50%)
Sep 17, 2019 7.697 7.697 7.640 7.669 2,941 -0.03(-0.37%)
Sep 16, 2019 7.659 7.697 7.659 7.697 4,209 +0.04(+0.56%)
Sep 13, 2019 7.678 7.678 7.621 7.654 2,500 +0.00(+0.06%)
Sep 12, 2019 7.630 7.678 7.630 7.649 5,647 +0.01(+0.13%)
Sep 11, 2019 7.621 7.640 7.611 7.640 2,329 +0.01(+0.13%)
Sep 10, 2019 7.601 7.678 7.601 7.630 12,440 +0.03(+0.38%)
Sep 09, 2019 7.678 7.678 7.595 7.601 2,161 -0.06(-0.75%)
Sep 06, 2019 7.582 7.659 7.578 7.659 4,376 +0.08(+1.01%)
Sep 05, 2019 7.649 7.669 7.582 7.582 5,928 +0.04(+0.51%)
Sep 04, 2019 7.544 7.611 7.544 7.544 3,101 +0.00(+0.00%)
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.