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 29, 2018 6.757 6.757 6.757 0 -0.14(-2.04%)
Mar 28, 2018 6.757 6.898 6.681 6.898 41,671 +0.23(+3.52%)
Mar 27, 2018 6.875 6.875 6.663 6.663 14,835 -0.19(-2.74%)
Mar 26, 2018 6.851 6.851 6.757 6.851 21,731 -0.05(-0.68%)
Mar 23, 2018 6.945 6.945 6.821 6.898 8,615 -0.09(-1.34%)
Mar 22, 2018 6.992 7.039 6.945 6.992 1,427 +0.05(+0.68%)
Mar 21, 2018 7.039 7.039 6.898 6.945 12,268 -0.09(-1.33%)
Mar 20, 2018 7.086 7.137 6.992 7.039 9,197 -0.05(-0.66%)
Mar 19, 2018 7.180 7.180 7.086 7.086 3,009 -0.09(-1.31%)
Mar 16, 2018 7.180 7.180 7.039 7.180 11,271 +0.02(+0.33%)
Mar 15, 2018 7.180 7.180 7.135 7.156 2,652 +0.07(+0.99%)
Mar 14, 2018 7.178 7.178 7.086 7.086 5,491 -0.14(-1.95%)
Mar 13, 2018 7.226 7.226 7.133 7.226 771 +0.05(+0.65%)
Mar 12, 2018 7.128 7.367 7.086 7.180 10,207 +0.16(+2.34%)
Mar 09, 2018 6.992 7.016 6.898 7.016 4,411 +0.12(+1.70%)
Mar 08, 2018 6.898 6.969 6.860 6.898 11,766 +0.05(+0.68%)
Mar 07, 2018 6.898 7.034 6.851 6.851 34,370 -0.02(-0.27%)
Mar 06, 2018 6.917 6.917 6.823 6.870 7,115 +0.05(+0.69%)
Mar 05, 2018 6.870 7.103 6.776 6.823 1,731 +0.00(+0.00%)
Mar 02, 2018 6.776 6.823 6.730 6.823 12,960 +0.05(+0.69%)
Mar 01, 2018 6.730 6.917 6.683 6.776 34,364 +0.09(+1.40%)
Feb 28, 2018 6.823 6.823 6.675 6.683 20,533 -0.12(-1.79%)
Feb 27, 2018 6.776 6.818 6.730 6.805 15,264 +0.08(+1.12%)
Feb 26, 2018 6.730 6.823 6.730 6.730 41,209 -0.02(-0.35%)
Feb 23, 2018 6.823 6.823 6.753 6.753 15,307 +0.02(+0.35%)
Feb 22, 2018 6.917 6.917 6.730 6.730 84,841 -0.23(-3.36%)
Feb 21, 2018 6.917 6.963 6.917 6.963 5,039 +0.05(+0.68%)
Feb 20, 2018 7.010 7.057 6.917 6.917 5,378 -0.09(-1.33%)
Feb 16, 2018 7.010 7.010 7.010 0 -0.28(-3.85%)
Feb 15, 2018 7.339 7.477 7.127 7.290 6,506 +0.05(+0.65%)
Feb 14, 2018 7.197 7.267 7.197 7.244 1,623 +0.10(+1.39%)
Feb 13, 2018 7.141 7.141 7.103 7.145 2,467 -0.05(-0.73%)
Feb 12, 2018 6.963 7.664 6.963 7.197 30,848 +0.14(+1.99%)
Feb 09, 2018 7.244 7.440 6.963 7.057 30,302 -0.09(-1.31%)
Feb 08, 2018 7.057 7.150 6.999 7.150 1,281 -0.02(-0.33%)
Feb 07, 2018 7.244 7.244 7.103 7.174 561 -0.12(-1.60%)
Feb 06, 2018 7.150 7.290 7.019 7.290 9,319 +0.07(+0.97%)
Feb 05, 2018 7.290 7.571 7.290 7.220 19,122 -0.07(-0.96%)
Feb 02, 2018 7.384 7.384 7.336 7.290 7,626 -0.14(-1.89%)
Feb 01, 2018 7.477 7.477 7.477 7.431 4,315 -0.07(-0.95%)
Jan 31, 2018 7.477 7.571 7.431 7.502 11,039 +0.14(+1.93%)
Jan 30, 2018 7.383 7.383 7.360 2,314 -0.02(-0.32%)
Jan 29, 2018 7.477 7.477 7.372 7.383 5,599 -0.09(-1.26%)
Jan 26, 2018 7.384 7.477 7.384 7.477 1,777 +0.05(+0.63%)
Jan 25, 2018 7.423 7.459 7.423 7.431 2,545 +0.00(+0.00%)
Jan 24, 2018 7.477 7.477 7.431 7.431 5,316 +0.00(+0.00%)
Jan 23, 2018 7.438 7.477 7.431 7.431 8,715 +0.00(+0.00%)
Jan 22, 2018 7.477 7.524 7.431 7.431 5,190 -0.05(-0.62%)
Jan 19, 2018 7.384 7.477 7.384 7.477 9,760 +0.14(+1.91%)
Jan 18, 2018 7.361 7.384 7.311 7.337 2,903 +0.00(+0.00%)
Jan 17, 2018 7.197 7.337 7.103 7.337 13,404 +0.19(+2.61%)
Jan 16, 2018 7.057 7.057 7.057 7.150 9,696 +0.14(+2.00%)
Jan 12, 2018 7.010 7.010 7.010 0 -0.19(-2.60%)
Jan 11, 2018 7.057 7.197 7.057 7.197 2,662 +0.19(+2.67%)
Jan 10, 2018 7.150 7.150 7.010 7.010 7,755 -0.12(-1.64%)
Jan 09, 2018 7.150 7.337 7.103 7.127 20,544 -0.09(-1.19%)
Jan 08, 2018 7.197 7.248 7.150 7.213 7,320 -0.03(-0.43%)
Jan 05, 2018 7.337 7.375 7.150 7.244 36,388 -0.09(-1.27%)
Jan 04, 2018 7.290 7.384 7.244 7.337 70,738 +0.09(+1.29%)
Jan 03, 2018 6.870 7.337 6.858 7.244 115,380 +0.51(+7.64%)
Jan 02, 2018 6.776 6.842 6.706 6.730 3,277 -0.05(-0.76%)
Dec 29, 2017 6.781 6.781 6.781 0 -0.04(-0.62%)
Dec 28, 2017 6.714 6.898 6.714 6.823 121,984 +0.09(+1.39%)
Dec 27, 2017 6.730 6.776 6.730 6.730 18,623 -0.09(-1.37%)
Dec 26, 2017 6.776 6.823 6.730 6.823 9,991 +0.05(+0.69%)
Dec 22, 2017 6.823 6.823 6.730 6.776 7,807 -0.05(-0.68%)
Dec 21, 2017 6.636 6.823 6.636 6.823 11,446 +0.26(+3.91%)
Dec 20, 2017 6.543 6.585 6.543 6.566 2,347 -0.07(-0.99%)
Dec 19, 2017 6.589 6.631 6.543 6.631 2,759 -0.05(-0.77%)
Dec 18, 2017 6.543 6.683 6.543 6.683 11,358 +0.09(+1.42%)
Dec 15, 2017 6.589 6.613 6.496 6.589 11,992 +0.05(+0.71%)
Dec 14, 2017 6.589 6.636 6.543 6.543 7,915 -0.09(-1.41%)
Dec 13, 2017 6.589 6.636 6.589 6.636 254 +0.00(+0.00%)
Dec 12, 2017 6.636 6.636 6.636 6.636 199 +0.05(+0.71%)
Dec 11, 2017 6.683 6.683 6.589 6.589 1,551 -0.09(-1.40%)
Dec 07, 2017 6.683 6.683 6.683 106 +0.05(+0.70%)
Dec 06, 2017 6.636 6.636 6.636 6.636 217 -0.05(-0.70%)
Dec 05, 2017 6.589 6.683 6.589 6.683 410 +0.05(+0.70%)
Dec 04, 2017 6.660 6.660 6.589 6.636 6,931 +0.00(+0.00%)
Dec 01, 2017 6.589 6.636 6.589 6.636 1,674 +0.05(+0.71%)
Nov 30, 2017 6.636 6.636 6.496 6.589 7,949 +0.00(+0.00%)
Nov 29, 2017 6.683 6.730 6.402 6.589 37,461 -0.05(-0.70%)
Nov 28, 2017 6.543 6.683 6.543 6.636 1,077 +0.00(+0.00%)
Nov 24, 2017 6.636 6.636 6.636 0 -0.01(-0.14%)
Nov 22, 2017 6.656 6.656 6.636 6.645 5,195 +0.01(+0.14%)
Nov 21, 2017 6.454 6.688 6.454 6.636 6,132 +0.09(+1.43%)
Nov 20, 2017 6.589 6.589 6.449 6.543 3,232 -0.14(-2.10%)
Nov 17, 2017 6.449 6.683 6.449 6.683 6,378 +0.14(+2.14%)
Nov 16, 2017 6.543 6.547 6.543 6.543 4,258 +0.06(+0.89%)
Nov 15, 2017 6.449 6.485 6.449 6.485 1,325 +0.04(+0.55%)
Nov 14, 2017 6.543 6.543 6.449 6.449 7,495 -0.05(-0.72%)
Nov 13, 2017 6.496 6.521 6.496 6.496 3,959 +0.00(+0.00%)
Nov 10, 2017 6.496 6.496 6.496 6.496 392 +0.00(+0.00%)
Nov 09, 2017 6.496 6.496 6.496 6.496 216 -0.04(-0.63%)
Nov 08, 2017 6.531 6.537 6.531 6.537 2,392 -0.00(-0.02%)
Nov 07, 2017 6.538 6.538 6.538 6.538 2,356 -0.00(-0.07%)
Nov 06, 2017 6.730 6.730 6.496 6.543 12,128 +0.05(+0.72%)
Nov 03, 2017 6.538 6.543 6.496 6.496 31,851 +0.00(+0.00%)
Nov 02, 2017 6.543 6.543 6.496 6.496 7,837 -0.05(-0.71%)
Nov 01, 2017 6.543 6.543 6.543 6.543 7,089 +0.05(+0.72%)
Oct 31, 2017 6.543 6.543 6.496 6.496 22,416 -0.05(-0.71%)
Oct 30, 2017 6.543 6.543 6.543 6.543 12,446 +0.00(+0.00%)
Oct 27, 2017 6.543 6.543 6.543 6.543 1,211 +0.05(+0.72%)
Oct 26, 2017 6.538 6.538 6.496 6.496 574 -0.04(-0.64%)
Oct 24, 2017 6.538 6.538 6.538 66 +0.03(+0.45%)
Oct 23, 2017 6.509 6.509 6.509 6.509 110 +0.01(+0.19%)
Oct 20, 2017 6.543 6.543 6.496 6.496 7,309 +0.00(+0.00%)
Oct 19, 2017 6.496 6.496 6.496 6.496 2,010 +0.00(+0.00%)
Oct 18, 2017 6.496 6.496 6.496 6.496 6,513 +0.00(+0.00%)
Oct 17, 2017 6.535 6.614 6.496 6.496 12,515 -0.05(-0.71%)
Oct 16, 2017 6.543 6.543 6.543 6.543 646 +0.05(+0.72%)
Oct 13, 2017 6.501 6.501 6.496 6.496 945 +0.00(+0.00%)
Oct 12, 2017 6.496 6.496 6.496 6.496 637 +0.00(+0.00%)
Oct 11, 2017 6.496 6.496 6.496 6.496 2,304 -0.02(-0.36%)
Oct 10, 2017 6.533 6.543 6.519 6.519 5,516 +0.01(+0.22%)
Oct 09, 2017 6.496 6.543 6.496 6.505 1,279 -0.04(-0.57%)
Oct 06, 2017 6.543 6.543 6.496 6.543 11,408 +0.05(+0.79%)
Oct 05, 2017 6.449 6.496 6.449 6.491 1,648 +0.00(+0.00%)
Oct 04, 2017 6.449 6.491 6.449 6.491 1,022 +0.09(+1.39%)
Oct 03, 2017 6.496 6.543 6.262 6.402 51,498 -0.09(-1.44%)
Oct 02, 2017 6.543 6.543 6.496 6.496 11,260 -0.05(-0.71%)
Sep 29, 2017 6.589 6.776 6.543 6.543 30,952 +0.00(+0.00%)
Sep 28, 2017 6.543 6.571 6.543 6.543 6,546 +0.00(+0.00%)
Sep 27, 2017 6.552 6.552 6.543 6.543 1,194 -0.05(-0.74%)
Sep 26, 2017 6.496 6.683 6.496 6.591 4,222 +0.14(+2.21%)
Sep 25, 2017 6.496 6.496 6.356 6.449 7,082 -0.05(-0.72%)
Sep 22, 2017 6.426 6.543 6.356 6.496 15,085 +0.14(+2.21%)
Sep 21, 2017 6.356 6.360 6.356 6.356 2,358 -0.07(-1.09%)
Sep 20, 2017 6.356 6.426 6.356 6.426 2,366 -0.02(-0.36%)
Sep 19, 2017 6.402 6.449 6.379 6.449 6,272 -0.09(-1.43%)
Sep 18, 2017 6.360 6.543 6.356 6.543 4,901 +0.14(+2.19%)
Sep 15, 2017 6.636 6.636 6.402 6.402 36,902 -0.33(-4.86%)
Sep 14, 2017 6.543 6.730 6.543 6.730 1,860 +0.00(+0.00%)
Sep 13, 2017 6.636 6.730 6.543 6.730 7,895 +0.00(+0.00%)
Sep 12, 2017 6.730 6.730 6.683 6.730 1,307 +0.00(+0.00%)
Sep 11, 2017 6.683 6.730 6.589 6.730 59,969 +0.02(+0.35%)
Sep 08, 2017 6.589 6.823 6.589 6.706 5,688 -0.12(-1.71%)
Sep 07, 2017 6.589 6.823 6.589 6.823 36,683 +0.14(+2.10%)
Sep 06, 2017 6.730 6.730 6.589 6.683 12,920 -0.05(-0.69%)
Sep 05, 2017 6.543 6.730 6.543 6.730 3,677 +0.19(+2.86%)
Sep 01, 2017 6.533 6.636 6.449 6.543 42,251 +0.14(+2.19%)
Aug 31, 2017 6.543 6.589 6.402 6.402 27,104 -0.14(-2.14%)
Aug 30, 2017 6.636 6.636 6.543 6.543 2,845 -0.14(-2.10%)
Aug 29, 2017 6.683 6.683 6.683 6.683 315 +0.14(+2.14%)
Aug 28, 2017 6.589 6.683 6.543 6.543 13,858 -0.09(-1.41%)
Aug 25, 2017 6.610 6.636 6.589 6.636 3,594 +0.08(+1.28%)
Aug 24, 2017 6.664 6.664 6.543 6.552 2,630 -0.08(-1.27%)
Aug 22, 2017 6.636 6.636 6.636 6 -0.05(-0.70%)
Aug 21, 2017 6.683 6.683 6.683 6.683 211 -0.05(-0.69%)
Aug 18, 2017 6.636 6.730 6.636 6.730 2,134 +0.00(+0.00%)
Aug 17, 2017 6.730 6.730 6.636 6.730 13,379 +0.00(+0.00%)
Aug 16, 2017 6.730 6.730 6.683 6.730 3,208 -0.07(-1.03%)
Aug 15, 2017 6.776 6.800 6.776 6.800 2,379 +0.02(+0.34%)
Aug 14, 2017 6.683 6.776 6.683 6.776 1,945 +0.09(+1.40%)
Aug 10, 2017 6.683 6.683 6.683 134 +0.00(+0.00%)
Aug 09, 2017 6.730 6.730 6.683 6.683 2,406 -0.14(-2.05%)
Aug 07, 2017 6.823 6.823 6.823 6 +0.09(+1.39%)
Aug 04, 2017 6.730 6.730 6.730 6.730 400 +0.05(+0.70%)
Aug 03, 2017 6.730 6.746 6.683 6.683 4,553 -0.05(-0.69%)
Aug 02, 2017 6.730 6.730 6.730 6.730 108 -0.09(-1.37%)
Aug 01, 2017 6.730 6.823 6.730 6.823 31,491 +0.05(+0.69%)
Jul 31, 2017 6.730 6.776 6.730 6.776 4,619 -0.05(-0.68%)
Jul 28, 2017 6.730 6.823 6.730 6.823 1,991 +0.00(+0.00%)
Jul 26, 2017 6.823 6.823 6.823 20 +0.14(+2.10%)
Jul 25, 2017 6.823 6.870 6.683 6.683 5,996 -0.05(-0.69%)
Jul 24, 2017 6.730 6.776 6.730 6.730 1,983 +0.07(+1.11%)
Jul 21, 2017 6.776 6.776 6.655 6.655 2,658 -0.07(-1.03%)
Jul 20, 2017 6.730 6.730 6.725 6.725 224 -0.05(-0.76%)
Jul 17, 2017 6.776 6.776 6.776 58 +0.23(+3.57%)
Jul 13, 2017 6.543 6.543 6.543 74 -0.19(-2.78%)
Jul 11, 2017 6.730 6.730 6.730 192 +0.09(+1.41%)
Jul 10, 2017 6.730 6.917 6.636 6.636 58,254 -0.19(-2.74%)
Jul 07, 2017 6.688 6.963 6.636 6.823 3,442 +0.00(+0.00%)
Jul 06, 2017 6.730 6.823 6.730 6.823 3,201 +0.09(+1.39%)
Jul 05, 2017 6.730 6.730 6.730 6.730 461 -0.05(-0.69%)
Jul 03, 2017 6.776 6.776 6.776 6.776 113 +0.00(+0.00%)
Jun 30, 2017 6.776 6.776 6.776 113 +0.05(+0.69%)
Jun 29, 2017 6.730 6.730 6.730 6.730 715 +0.00(+0.00%)
Jun 28, 2017 6.823 6.870 6.730 6.730 2,083 -0.09(-1.37%)
Jun 27, 2017 6.823 6.917 6.823 6.823 562 -0.19(-2.67%)
Jun 23, 2017 7.010 7.010 7.010 72 +0.23(+3.45%)
Jun 22, 2017 6.776 6.776 6.776 6.776 320 -0.05(-0.68%)
Jun 21, 2017 6.730 6.823 6.730 6.823 266 -0.19(-2.67%)
Jun 20, 2017 7.005 7.010 6.702 7.010 1,503 +0.14(+2.04%)
Jun 19, 2017 6.683 7.057 6.683 6.870 2,736 +0.23(+3.52%)
Jun 16, 2017 6.823 7.244 6.636 6.636 40,522 -0.42(-5.96%)
Jun 15, 2017 7.010 7.103 6.823 7.057 15,066 +0.28(+4.14%)
Jun 14, 2017 6.917 7.103 6.636 6.776 13,293 -0.23(-3.33%)
Jun 13, 2017 6.963 7.010 6.870 7.010 8,283 +0.09(+1.35%)
Jun 12, 2017 6.776 7.010 6.776 6.917 13,893 +0.28(+4.23%)
Jun 09, 2017 6.776 6.776 6.636 6.636 12,999 -0.14(-2.07%)
Jun 08, 2017 6.730 6.776 6.683 6.776 14,260 +0.05(+0.69%)
Jun 07, 2017 6.730 6.730 6.594 6.730 12,393 +0.05(+0.70%)
Jun 06, 2017 6.683 6.683 6.645 6.683 10,046 +0.00(+0.00%)
Jun 05, 2017 6.589 6.683 6.589 6.683 8,579 +0.09(+1.42%)
Jun 02, 2017 6.589 6.661 6.589 6.589 44,407 +0.05(+0.71%)
Jun 01, 2017 6.589 6.605 6.543 6.543 4,045 -0.05(-0.71%)
May 31, 2017 6.589 6.667 6.589 6.589 9,871 -0.09(-1.40%)
May 30, 2017 6.683 6.683 6.594 6.683 1,069 +0.09(+1.42%)
May 26, 2017 6.589 6.636 6.543 6.589 10,655 +0.05(+0.71%)
May 25, 2017 6.589 6.589 6.543 6.543 16,254 -0.09(-1.41%)
May 24, 2017 6.665 6.665 6.636 6.636 625 -0.02(-0.35%)
May 22, 2017 6.660 6.660 6.660 2 +0.02(+0.35%)
May 19, 2017 6.636 6.636 6.636 6.636 340 +0.05(+0.71%)
May 18, 2017 6.589 6.589 6.543 6.589 6,835 +0.00(+0.00%)
May 17, 2017 6.589 6.636 6.589 6.589 11,504 +0.00(+0.00%)
May 16, 2017 6.589 6.589 6.589 6.589 1,508 -0.05(-0.70%)
May 15, 2017 6.589 6.636 6.589 6.636 3,218 +0.00(+0.00%)
May 12, 2017 6.628 6.636 6.589 6.636 1,012 +0.00(+0.07%)
May 11, 2017 6.620 6.636 6.620 6.631 1,865 +0.04(+0.64%)
May 10, 2017 6.636 6.636 6.589 6.589 2,887 -0.05(-0.70%)
May 09, 2017 6.594 6.636 6.594 6.636 5,915 +0.05(+0.71%)
May 08, 2017 6.683 6.690 6.589 6.589 5,579 -0.05(-0.77%)
May 05, 2017 6.641 6.641 6.641 6.641 949 +0.04(+0.64%)
May 04, 2017 6.589 6.599 6.589 6.599 1,444 -0.03(-0.39%)
May 03, 2017 6.624 6.624 6.624 6.624 556 -0.01(-0.18%)
May 02, 2017 6.655 6.655 6.589 6.636 2,704 -0.05(-0.70%)
May 01, 2017 6.636 6.683 6.589 6.683 1,160 +0.05(+0.70%)
Apr 28, 2017 6.636 6.636 6.636 6.636 516 +0.00(+0.00%)
Apr 27, 2017 6.636 6.636 6.636 6.636 256 +0.00(+0.00%)
Apr 25, 2017 6.636 6.636 6.636 141 +0.02(+0.35%)
Apr 24, 2017 6.730 6.730 6.589 6.613 3,457 -0.02(-0.24%)
Apr 21, 2017 6.636 6.636 6.589 6.628 3,837 +0.04(+0.59%)
Apr 20, 2017 6.589 6.594 6.589 6.589 1,055 -0.02(-0.34%)
Apr 19, 2017 6.683 6.683 6.612 6.612 17,636 +0.02(+0.34%)
Apr 18, 2017 6.636 6.636 6.589 6.589 3,338 -0.02(-0.24%)
Apr 17, 2017 6.589 6.683 6.589 6.605 2,927 -0.08(-1.16%)
Apr 13, 2017 6.683 6.683 6.683 6.683 1,158 +0.09(+1.42%)
Apr 12, 2017 6.589 6.594 6.589 6.589 1,847 +0.00(+0.00%)
Apr 11, 2017 6.589 6.589 6.589 6.589 324 +0.00(+0.00%)
Apr 10, 2017 6.636 6.636 6.589 6.589 4,361 -0.05(-0.70%)
Apr 07, 2017 6.609 6.636 6.609 6.636 1,708 +0.05(+0.71%)
Apr 06, 2017 6.683 6.683 6.589 6.589 2,565 -0.14(-2.08%)
Apr 05, 2017 6.683 6.730 6.683 6.730 28,737 +0.09(+1.41%)
Apr 04, 2017 6.636 6.683 6.636 6.636 2,422 +0.05(+0.71%)
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.