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 (%)
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%)
Nov 02, 2012 3.299 3.318 3.178 3.178 4,133 -0.19(-5.56%)
Oct 31, 2012 3.365 3.365 3.365 3.365 6,954 -0.00(-0.00%)
Oct 26, 2012 3.384 3.365 3.365 3.365 1,390 -0.02(-0.55%)
Oct 25, 2012 3.384 3.384 3.384 3.384 106 +0.02(+0.55%)
Oct 24, 2012 3.271 3.412 3.271 3.365 3,143 +0.09(+2.86%)
Oct 23, 2012 3.150 3.271 3.038 3.271 4,830 +0.09(+2.94%)
Oct 19, 2012 3.131 3.178 2.832 3.178 13,434 +0.13(+4.29%)
Oct 18, 2012 3.038 3.047 3.038 3.047 534 +0.11(+3.66%)
Oct 16, 2012 3.038 2.940 2.940 2.940 3,530 -0.10(-3.23%)
Oct 15, 2012 3.056 3.056 3.019 3.038 2,353 -0.11(-3.56%)
Oct 12, 2012 3.150 3.150 3.150 3.150 320 -0.02(-0.59%)
Oct 11, 2012 3.056 3.169 3.056 3.169 213 +0.13(+4.31%)
Oct 10, 2012 3.038 3.038 3.038 3.038 106 -0.13(-4.13%)
Oct 08, 2012 3.038 3.169 3.169 3.169 320 +0.02(+0.59%)
Oct 05, 2012 3.038 3.159 3.038 3.150 1,973 +0.01(+0.30%)
Oct 04, 2012 2.991 3.140 2.991 3.140 1,925 +0.16(+5.33%)
Oct 03, 2012 2.879 2.982 2.792 2.982 2,781 +0.10(+3.57%)
Oct 02, 2012 2.879 2.879 2.879 2.879 231 -0.14(-4.64%)
Oct 01, 2012 3.019 3.019 3.019 3.019 481 +0.06(+1.89%)
Sep 28, 2012 2.860 3.038 2.813 2.963 7,581 -0.03(-0.89%)
Sep 27, 2012 2.954 2.989 2.954 2.989 641 -0.05(-1.59%)
Sep 26, 2012 2.897 3.038 2.869 3.038 842 +0.13(+4.50%)
Sep 25, 2012 2.944 2.944 2.879 2.907 5,350 -0.13(-4.31%)
Sep 24, 2012 3.038 3.038 3.038 3.038 855 +0.00(+0.00%)
Sep 21, 2012 2.935 3.038 2.935 3.038 2,237 +0.19(+6.56%)
Sep 20, 2012 2.832 2.879 2.823 2.851 16,690 +0.07(+2.69%)
Sep 19, 2012 2.767 2.869 2.767 2.776 1,014 -0.25(-8.33%)
Sep 18, 2012 2.897 3.028 2.897 3.028 7,144 +0.22(+8.00%)
Sep 17, 2012 2.804 2.897 2.804 2.804 1,497 -0.09(-3.22%)
Sep 14, 2012 2.851 2.897 2.767 2.897 7,589 +0.08(+2.99%)
Sep 13, 2012 2.757 2.813 2.757 2.813 6,245 +0.01(+0.33%)
Sep 12, 2012 2.804 2.897 2.785 2.804 10,366 +0.02(+0.67%)
Sep 11, 2012 2.785 2.785 2.729 2.785 3,707 +0.05(+1.71%)
Sep 10, 2012 2.813 2.944 2.729 2.739 4,847 -0.21(-6.98%)
Sep 06, 2012 2.729 2.944 2.944 2.944 1,283 +0.01(+0.32%)
Sep 05, 2012 2.935 2.935 2.935 2.935 783 -0.01(-0.32%)
Aug 31, 2012 2.944 2.944 2.944 2.944 1,818 +0.13(+4.65%)
Aug 30, 2012 2.897 2.897 2.813 2.813 1,818 -0.13(-4.44%)
Aug 29, 2012 2.944 2.944 2.944 2.944 106 -0.01(-0.19%)
Aug 27, 2012 2.982 2.991 2.950 2.950 7,626 -0.02(-0.75%)
Aug 24, 2012 2.972 2.972 2.972 2.972 106 +0.17(+6.00%)
Aug 23, 2012 2.804 2.804 2.804 2.804 1,072 -0.09(-3.22%)
Aug 21, 2012 2.869 2.897 2.897 2.897 3,637 -0.00(-0.00%)
Aug 20, 2012 2.757 2.955 2.701 2.897 9,844 +0.10(+3.68%)
Aug 17, 2012 2.804 2.804 2.617 2.795 1,520 +0.01(+0.34%)
Aug 16, 2012 2.739 2.785 2.617 2.785 1,856 +0.07(+2.76%)
Aug 15, 2012 2.664 2.711 2.654 2.711 2,137 +0.16(+6.23%)
Aug 14, 2012 2.664 2.748 2.524 2.552 4,964 -0.02(-0.67%)
Aug 13, 2012 2.664 2.692 2.514 2.569 4,064 -0.05(-1.85%)
Aug 10, 2012 2.570 2.617 2.570 2.617 1,997 +0.03(+1.08%)
Aug 09, 2012 2.477 2.589 2.477 2.589 2,920 +0.16(+6.54%)
Aug 08, 2012 2.486 2.617 2.430 2.430 2,428 -0.05(-1.89%)
Aug 07, 2012 2.477 2.477 2.477 2.477 322 +0.00(+0.00%)
Aug 06, 2012 2.526 2.526 2.477 2.477 3,176 +0.04(+1.53%)
Aug 03, 2012 2.496 2.617 2.439 2.439 2,674 -0.06(-2.25%)
Aug 02, 2012 2.496 2.496 2.496 2.496 106 -0.03(-1.11%)
Aug 01, 2012 2.430 2.617 2.430 2.524 1,565 +0.01(+0.56%)
Jul 30, 2012 2.514 2.510 2.510 2.510 213 -0.11(-4.11%)
Jul 27, 2012 2.645 2.776 2.439 2.617 3,477 +0.05(+1.82%)
Jul 26, 2012 2.449 2.570 2.449 2.570 1,337 +0.09(+3.77%)
Jul 25, 2012 2.477 2.542 2.477 2.477 1,185 -0.08(-3.28%)
Jul 24, 2012 2.337 2.570 2.327 2.561 19,253 +0.22(+9.60%)
Jul 23, 2012 2.402 2.402 2.337 2.337 4,493 -0.06(-2.34%)
Jul 20, 2012 2.430 2.665 2.393 2.393 374 -0.04(-1.54%)
Jul 19, 2012 2.580 2.580 2.430 2.430 1,855 -0.05(-1.89%)
Jul 18, 2012 2.664 2.664 2.449 2.477 3,255 -0.42(-14.52%)
Jul 17, 2012 2.832 3.056 2.598 2.897 7,756 +0.10(+3.68%)
Jul 16, 2012 2.851 2.851 2.664 2.795 5,473 +0.16(+6.03%)
Jul 13, 2012 2.729 3.066 2.439 2.636 13,671 +0.49(+22.61%)
Jul 12, 2012 2.804 2.823 2.150 2.150 11,494 -0.65(-23.33%)
Jul 11, 2012 2.879 2.879 2.804 2.804 534 -0.28(-8.94%)
Jul 10, 2012 3.038 3.079 2.972 3.079 1,526 +0.26(+9.09%)
Jul 06, 2012 2.804 2.823 2.823 2.823 2,353 -0.04(-1.31%)
Jul 05, 2012 3.056 3.056 2.617 2.860 563 -0.18(-5.85%)
Jul 03, 2012 3.028 3.038 3.000 3.038 10,409 +0.12(+4.17%)
Jul 02, 2012 2.935 2.935 2.673 2.916 320 +0.00(+0.00%)
Jun 29, 2012 2.804 2.916 2.804 2.916 320 +0.02(+0.65%)
Jun 28, 2012 2.813 2.897 2.804 2.897 10,611 +0.08(+2.77%)
Jun 27, 2012 2.897 2.907 2.804 2.819 2,764 +0.00(+0.05%)
Jun 26, 2012 2.795 2.818 2.795 2.818 213 +0.06(+2.20%)
Jun 25, 2012 2.795 2.795 2.757 2.757 1,283 -0.03(-1.00%)
Jun 22, 2012 2.935 2.935 2.785 2.785 1,615 -0.11(-3.87%)
Jun 20, 2012 2.897 2.897 2.897 2.897 0 +0.09(+3.33%)
Jun 19, 2012 2.617 2.804 2.617 2.804 1,013 -0.26(-8.53%)
Jun 18, 2012 3.066 3.066 3.066 3.066 213 -0.01(-0.30%)
Jun 15, 2012 3.075 3.075 3.075 3.075 254 +0.00(+0.00%)
Jun 14, 2012 3.075 3.075 3.047 3.075 855 -0.01(-0.30%)
Jun 13, 2012 3.140 3.140 3.038 3.084 3,093 +0.44(+16.60%)
Jun 11, 2012 2.673 2.645 2.645 2.645 1,925 -0.16(-5.67%)
Jun 08, 2012 2.729 2.804 2.225 2.804 4,932 -0.19(-6.25%)
Jun 06, 2012 2.982 2.991 2.991 2.991 5,456 +0.02(+0.63%)
Jun 05, 2012 2.823 2.972 2.823 2.972 1,036 +0.16(+5.55%)
Jun 04, 2012 2.813 2.879 2.813 2.816 1,069 -0.01(-0.50%)
Jun 01, 2012 2.897 2.897 2.823 2.830 1,069 -0.17(-5.67%)
May 31, 2012 2.103 3.038 2.103 3.000 37,830 +0.95(+46.58%)
May 30, 2012 2.402 2.402 1.879 2.047 31,134 -0.37(-15.44%)
May 29, 2012 2.963 2.963 2.374 2.421 6,686 -0.09(-3.72%)
May 25, 2012 2.701 2.720 2.514 2.514 9,186 -0.19(-6.92%)
May 24, 2012 2.916 2.954 2.701 2.701 8,237 -0.25(-8.54%)
May 23, 2012 3.112 3.112 2.944 2.954 2,308 -0.22(-7.06%)
May 22, 2012 3.281 3.281 2.944 3.178 8,193 -0.14(-4.23%)
May 21, 2012 3.327 3.327 3.318 3.318 320 +0.15(+4.72%)
May 18, 2012 2.907 3.262 2.907 3.169 641 +0.04(+1.19%)
May 17, 2012 3.253 3.253 3.131 3.131 320 +0.13(+4.36%)
May 16, 2012 3.262 3.290 2.916 3.000 8,184 -0.26(-8.00%)
May 14, 2012 2.879 3.261 3.261 3.261 748 +0.01(+0.26%)
May 11, 2012 3.253 3.253 3.253 3.253 106 -0.04(-1.14%)
May 10, 2012 3.290 3.290 3.290 3.290 106 +0.43(+15.03%)
May 08, 2012 2.879 2.860 2.860 2.860 1,497 +0.00(+0.00%)
May 04, 2012 2.963 2.860 2.860 2.860 855 -0.18(-5.85%)
May 03, 2012 2.991 3.038 2.907 3.038 4,707 +0.05(+1.56%)
May 02, 2012 3.140 3.271 2.991 2.991 5,082 -0.19(-5.88%)
May 01, 2012 3.477 3.477 3.103 3.178 3,691 -0.34(-9.77%)
Apr 27, 2012 3.524 3.522 3.522 3.522 106 +0.32(+10.15%)
Apr 26, 2012 3.458 3.458 3.197 3.197 4,728 -0.31(-8.78%)
Apr 25, 2012 3.299 3.505 3.271 3.505 6,820 +0.10(+3.02%)
Apr 24, 2012 3.402 3.402 3.402 3.402 106 +0.11(+3.26%)
Apr 23, 2012 3.140 3.295 3.140 3.295 2,113 -0.06(-1.84%)
Apr 20, 2012 3.384 3.384 3.157 3.356 534 +0.26(+8.49%)
Apr 19, 2012 3.299 3.299 3.094 3.094 4,306 -0.18(-5.43%)
Apr 18, 2012 3.281 3.281 3.271 3.271 748 -0.00(-0.00%)
Apr 17, 2012 3.514 3.514 3.271 3.271 6,098 -0.23(-6.66%)
Apr 13, 2012 3.505 3.505 3.505 3.505 1,176 +0.02(+0.53%)
Apr 12, 2012 3.487 3.487 3.487 3.487 213 +0.07(+1.92%)
Apr 11, 2012 3.365 3.421 3.365 3.421 2,039 +0.06(+1.67%)
Apr 10, 2012 3.524 3.524 3.281 3.365 4,033 -0.16(-4.51%)
Apr 09, 2012 3.570 3.570 3.524 3.524 2,812 -0.13(-3.48%)
Apr 03, 2012 3.655 3.651 3.651 3.651 213 +0.09(+2.52%)
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.