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 (%)
Apr 30, 2015 4.393 4.393 4.393 4.393 8,168 +0.03(+0.64%)
Apr 29, 2015 4.552 4.552 4.365 4.365 909 +0.00(+0.00%)
Apr 28, 2015 4.374 4.374 4.365 4.365 686 -0.12(-2.71%)
Apr 24, 2015 4.486 4.486 4.486 4.486 748 -0.02(-0.50%)
Apr 23, 2015 4.356 4.509 4.356 4.509 855 +0.03(+0.71%)
Apr 22, 2015 4.477 4.477 4.477 4.477 128 +0.12(+2.79%)
Apr 21, 2015 4.486 4.486 4.356 4.356 3,788 -0.03(-0.64%)
Apr 20, 2015 4.440 4.468 4.309 4.384 4,962 -0.03(-0.64%)
Apr 16, 2015 4.496 4.412 4.412 4.412 2,674 -0.14(-3.08%)
Apr 15, 2015 4.552 4.552 4.486 4.552 3,637 +0.21(+4.73%)
Apr 14, 2015 4.384 4.393 4.346 4.346 1,294 -0.05(-1.06%)
Apr 13, 2015 4.458 4.486 4.393 4.393 11,996 -0.09(-2.08%)
Apr 10, 2015 4.516 4.533 4.486 4.486 2,592 +0.00(+0.00%)
Apr 08, 2015 4.542 4.486 4.486 4.486 1,283 -0.01(-0.21%)
Apr 07, 2015 4.617 4.617 4.496 4.496 5,146 -0.07(-1.64%)
Apr 06, 2015 4.571 4.571 4.571 4.571 128 +0.02(+0.41%)
Apr 01, 2015 4.608 4.552 4.552 4.552 5,135 -0.07(-1.62%)
Mar 31, 2015 4.368 4.627 4.368 4.627 7,233 +0.13(+2.91%)
Mar 30, 2015 4.617 4.626 4.477 4.496 6,165 -0.11(-2.43%)
Mar 27, 2015 4.486 4.627 4.440 4.608 4,620 +0.17(+3.84%)
Mar 26, 2015 4.437 4.437 4.437 4.437 1,286 +0.09(+2.10%)
Mar 25, 2015 4.393 4.393 4.337 4.346 10,609 -0.15(-3.33%)
Mar 23, 2015 4.477 4.496 4.496 4.496 4 +0.01(+0.21%)
Mar 20, 2015 4.580 4.580 4.486 4.486 4,177 +0.07(+1.48%)
Mar 19, 2015 4.580 4.580 4.421 4.421 1,917 -0.07(-1.46%)
Mar 18, 2015 4.430 4.486 4.421 4.486 3,708 +0.12(+2.78%)
Mar 17, 2015 4.384 4.393 4.365 4.365 4,501 +0.04(+0.85%)
Mar 16, 2015 4.328 4.328 4.328 4.328 460 -0.06(-1.47%)
Mar 13, 2015 4.355 4.393 4.262 4.393 9,234 +0.02(+0.43%)
Mar 12, 2015 4.279 4.374 4.279 4.374 4,902 +0.12(+2.86%)
Mar 11, 2015 4.232 4.384 4.215 4.253 8,218 +0.02(+0.44%)
Mar 09, 2015 4.299 4.234 4.234 4.234 106 -0.04(-0.88%)
Mar 06, 2015 4.262 4.271 4.262 4.271 416 +0.03(+0.69%)
Mar 05, 2015 4.242 4.242 4.242 4.242 1,070 -0.04(-0.95%)
Mar 04, 2015 4.262 4.309 4.299 4.283 39,713 -0.02(-0.39%)
Mar 03, 2015 4.253 4.299 4.253 4.299 5,060 +0.03(+0.65%)
Mar 02, 2015 4.206 4.272 4.206 4.272 6,840 +0.07(+1.56%)
Feb 27, 2015 4.197 4.378 4.159 4.206 22,645 -0.00(-0.00%)
Feb 26, 2015 4.122 4.206 4.113 4.206 7,248 +0.01(+0.22%)
Feb 25, 2015 4.114 4.197 4.114 4.197 2,036 +0.00(+0.00%)
Feb 24, 2015 4.196 4.197 4.196 4.197 272 +0.07(+1.81%)
Feb 20, 2015 4.178 4.122 4.122 4.122 34 -0.06(-1.34%)
Feb 19, 2015 4.184 4.184 4.178 4.178 267 +0.00(+0.00%)
Feb 18, 2015 4.178 4.234 4.178 4.178 1,131 -0.03(-0.74%)
Feb 17, 2015 4.178 4.209 4.178 4.209 1,401 +0.05(+1.19%)
Feb 13, 2015 4.178 4.159 4.159 4.159 213 +0.00(+0.00%)
Feb 12, 2015 4.159 4.159 4.159 4.159 379 -0.07(-1.76%)
Feb 11, 2015 4.197 4.234 4.159 4.234 1,087 +0.07(+1.80%)
Feb 10, 2015 4.122 4.173 3.972 4.159 15,330 -0.05(-1.11%)
Feb 09, 2015 4.131 4.227 4.131 4.206 543 -0.05(-1.10%)
Feb 06, 2015 4.131 4.299 4.131 4.253 1,690 +0.04(+0.88%)
Feb 05, 2015 4.215 4.215 4.215 4.215 106 +0.12(+2.96%)
Feb 04, 2015 4.159 4.178 4.094 4.094 3,092 -0.15(-3.51%)
Feb 03, 2015 4.253 4.253 4.159 4.243 6,335 +0.05(+1.11%)
Feb 02, 2015 4.169 4.197 4.159 4.197 1,920 +0.04(+0.90%)
Jan 30, 2015 4.122 4.206 4.122 4.159 437 +0.09(+2.30%)
Jan 29, 2015 4.225 4.271 4.066 4.066 1,338 -0.02(-0.46%)
Jan 28, 2015 4.085 4.085 4.085 4.085 106 +0.00(+0.00%)
Jan 27, 2015 4.085 4.085 4.085 4.085 109 -0.13(-3.10%)
Jan 26, 2015 4.206 4.262 4.159 4.215 8,626 +0.00(+0.00%)
Jan 23, 2015 4.150 4.215 4.103 4.215 703 +0.01(+0.22%)
Jan 22, 2015 4.066 4.232 4.038 4.206 9,338 +0.01(+0.22%)
Jan 21, 2015 4.206 4.206 4.113 4.197 3,851 -0.05(-1.12%)
Jan 20, 2015 4.038 4.244 4.038 4.244 213 -0.03(-0.63%)
Jan 16, 2015 4.000 4.271 4.000 4.271 213 +0.16(+3.86%)
Jan 14, 2015 4.234 4.113 4.113 4.113 12,624 -0.10(-2.44%)
Jan 13, 2015 4.215 4.215 4.215 4.215 248 +0.00(+0.00%)
Jan 12, 2015 4.265 4.393 4.187 4.215 2,032 +0.01(+0.22%)
Jan 09, 2015 4.206 4.382 4.187 4.206 2,850 +0.00(+0.00%)
Jan 08, 2015 4.206 4.206 4.206 4.206 213 +0.00(+0.00%)
Jan 07, 2015 4.206 4.206 4.206 4.206 278 -0.02(-0.44%)
Jan 06, 2015 4.253 4.253 4.225 4.225 1,243 -0.06(-1.31%)
Jan 05, 2015 4.243 4.292 4.243 4.281 2,783 +0.07(+1.55%)
Jan 02, 2015 4.215 4.215 4.215 4.215 106 -0.03(-0.64%)
Dec 31, 2014 4.234 4.242 4.242 4.242 1,390 +0.03(+0.64%)
Dec 30, 2014 4.234 4.234 4.215 4.215 1,589 +0.00(+0.00%)
Dec 29, 2014 4.206 4.239 4.187 4.215 5,214 +0.00(+0.00%)
Dec 26, 2014 4.234 4.243 4.206 4.215 2,675 -0.02(-0.48%)
Dec 23, 2014 4.234 4.236 4.236 4.236 1,925 +0.03(+0.70%)
Dec 22, 2014 4.206 4.215 4.187 4.206 10,858 +0.02(+0.45%)
Dec 19, 2014 4.224 4.224 4.187 4.187 5,178 -0.02(-0.44%)
Dec 18, 2014 4.197 4.214 4.197 4.206 2,018 -0.03(-0.80%)
Dec 17, 2014 4.206 4.240 4.206 4.240 5,031 +0.04(+1.03%)
Dec 16, 2014 4.281 4.281 4.187 4.197 6,271 +0.00(+0.00%)
Dec 15, 2014 4.206 4.276 4.169 4.197 12,547 -0.18(-4.06%)
Dec 12, 2014 4.271 4.374 4.215 4.374 1,604 +0.13(+3.08%)
Dec 11, 2014 4.243 4.243 4.243 4.243 106 +0.06(+1.34%)
Dec 10, 2014 4.299 4.299 4.187 4.187 5,430 -0.08(-1.97%)
Dec 09, 2014 4.262 4.271 4.262 4.271 2,353 +0.01(+0.22%)
Dec 08, 2014 4.262 4.262 4.262 4.262 2,568 -0.02(-0.44%)
Dec 05, 2014 4.281 4.281 4.281 4.281 213 +0.01(+0.22%)
Dec 04, 2014 4.262 4.329 4.262 4.272 2,697 -0.11(-2.47%)
Dec 03, 2014 4.393 4.393 4.262 4.380 2,791 +0.13(+2.99%)
Dec 02, 2014 4.243 4.393 4.243 4.253 11,447 -0.09(-2.15%)
Dec 01, 2014 4.309 4.393 4.247 4.346 3,958 -0.05(-1.06%)
Nov 28, 2014 4.393 4.393 4.393 4.393 113 +0.00(+0.00%)
Nov 26, 2014 4.299 4.393 4.393 4.393 3,637 +0.13(+3.04%)
Nov 24, 2014 4.299 4.263 4.263 4.263 2 -0.05(-1.27%)
Nov 21, 2014 4.253 4.318 4.253 4.318 4,104 +0.06(+1.32%)
Nov 20, 2014 4.234 4.309 4.234 4.262 4,567 -0.05(-1.08%)
Nov 19, 2014 4.299 4.309 4.206 4.309 4,126 +0.08(+1.97%)
Nov 17, 2014 4.169 4.225 4.225 4.225 53 +0.06(+1.36%)
Nov 14, 2014 4.253 4.348 4.019 4.169 10,969 -0.07(-1.55%)
Nov 13, 2014 4.383 4.383 4.234 4.234 18,124 -0.12(-2.79%)
Nov 12, 2014 4.422 4.422 4.346 4.356 3,614 -0.03(-0.64%)
Nov 11, 2014 4.384 4.384 4.374 4.384 2,345 -0.01(-0.21%)
Nov 10, 2014 4.433 4.440 4.393 4.393 2,049 +0.04(+0.86%)
Nov 07, 2014 4.393 4.421 4.354 4.356 3,102 -0.04(-0.85%)
Nov 06, 2014 4.384 4.421 4.384 4.393 3,746 -0.03(-0.63%)
Nov 05, 2014 4.393 4.440 4.393 4.421 4,089 +0.01(+0.21%)
Nov 04, 2014 4.520 4.533 4.412 4.412 432 -0.03(-0.63%)
Nov 03, 2014 4.455 4.455 4.402 4.440 7,522 +0.05(+1.06%)
Oct 31, 2014 4.486 4.486 4.299 4.393 18,288 -0.09(-2.08%)
Oct 30, 2014 4.477 4.486 4.458 4.486 2,835 +0.02(+0.54%)
Oct 29, 2014 4.458 4.462 4.468 4.462 1,597 -0.01(-0.13%)
Oct 28, 2014 4.430 4.468 4.430 4.468 12,305 +0.08(+1.88%)
Oct 27, 2014 4.281 4.346 4.346 4.385 1,711 +0.04(+0.90%)
Oct 24, 2014 4.150 4.457 4.150 4.346 10,085 +0.11(+2.65%)
Oct 23, 2014 4.178 4.305 4.178 4.234 454 -0.07(-1.52%)
Oct 22, 2014 4.243 4.309 4.169 4.299 775 +0.13(+3.09%)
Oct 21, 2014 4.253 4.253 4.171 4.171 2,679 -0.01(-0.17%)
Oct 20, 2014 4.169 4.302 4.159 4.178 748 -0.08(-1.97%)
Oct 17, 2014 4.262 4.318 4.253 4.262 4,375 -0.06(-1.30%)
Oct 16, 2014 4.283 4.318 4.150 4.318 427 +0.17(+4.05%)
Oct 15, 2014 4.178 4.316 4.122 4.150 9,758 -0.11(-2.63%)
Oct 14, 2014 4.299 4.442 4.225 4.262 6,129 -0.04(-0.87%)
Oct 13, 2014 4.113 4.374 4.113 4.299 2,193 -0.07(-1.70%)
Oct 10, 2014 4.356 4.374 4.356 4.374 267 -0.08(-1.69%)
Oct 09, 2014 4.234 4.449 4.234 4.449 454 +0.13(+2.90%)
Oct 08, 2014 4.337 4.337 4.197 4.324 5,971 -0.01(-0.24%)
Oct 07, 2014 4.427 4.427 4.318 4.334 2,505 -0.00(-0.06%)
Oct 06, 2014 4.369 4.369 4.318 4.337 1,110 +0.03(+0.65%)
Oct 03, 2014 4.324 4.324 4.309 4.309 3,803 -0.01(-0.22%)
Oct 02, 2014 4.290 4.318 4.290 4.318 5,323 +0.04(+0.87%)
Oct 01, 2014 4.148 4.290 4.148 4.281 4,923 +0.04(+0.88%)
Sep 30, 2014 4.233 4.243 4.233 4.243 2,139 -0.01(-0.22%)
Sep 29, 2014 4.215 4.253 4.206 4.253 1,069 +0.02(+0.54%)
Sep 26, 2014 4.215 4.230 4.206 4.230 1,181 -0.04(-0.97%)
Sep 25, 2014 4.271 4.271 4.243 4.271 1,481 +0.06(+1.33%)
Sep 24, 2014 4.206 4.215 4.197 4.215 3,839 +0.02(+0.45%)
Sep 23, 2014 4.197 4.197 4.197 4.197 1,888 +0.07(+1.81%)
Sep 22, 2014 4.197 4.197 4.066 4.122 6,695 -0.17(-3.92%)
Sep 19, 2014 4.113 4.178 4.113 4.290 5,802 +0.16(+3.85%)
Sep 18, 2014 4.124 4.169 4.113 4.131 2,876 -0.05(-1.12%)
Sep 17, 2014 4.122 4.178 4.122 4.178 2,583 +0.05(+1.13%)
Sep 15, 2014 4.159 4.131 4.131 4.131 748 -0.09(-2.21%)
Sep 12, 2014 4.122 4.225 4.122 4.225 1,206 +0.10(+2.49%)
Sep 11, 2014 4.148 4.215 4.113 4.122 3,065 +0.00(+0.00%)
Sep 10, 2014 4.159 4.206 4.122 4.122 10,646 -0.07(-1.56%)
Sep 09, 2014 4.234 4.243 4.187 4.187 2,562 -0.01(-0.22%)
Sep 08, 2014 4.197 4.197 4.197 4.197 473 -0.01(-0.22%)
Sep 05, 2014 4.225 4.215 4.206 4.206 3,125 -0.01(-0.22%)
Sep 04, 2014 4.216 4.178 4.215 4.215 1,632 +0.04(+0.90%)
Sep 03, 2014 4.253 4.281 4.169 4.178 1,176 -0.02(-0.45%)
Sep 02, 2014 4.225 4.271 4.262 4.197 18,547 -0.07(-1.53%)
Aug 29, 2014 4.299 4.262 4.262 4.262 534 -0.11(-2.56%)
Aug 28, 2014 4.197 4.393 4.187 4.374 15,409 +0.21(+4.96%)
Aug 27, 2014 4.215 4.281 4.159 4.168 2,460 -0.11(-2.65%)
Aug 26, 2014 4.178 4.290 4.178 4.281 1,391 +0.12(+2.93%)
Aug 25, 2014 4.234 4.336 4.159 4.159 4,791 -0.10(-2.41%)
Aug 22, 2014 4.346 4.346 4.225 4.262 17,867 -0.08(-1.94%)
Aug 21, 2014 4.412 4.460 4.346 4.346 11,905 -0.23(-5.06%)
Aug 20, 2014 4.541 4.578 4.541 4.578 1,840 +0.23(+5.33%)
Aug 19, 2014 4.393 4.464 4.299 4.346 10,273 +0.00(+0.00%)
Aug 18, 2014 4.305 4.346 4.305 4.346 1,171 +0.11(+2.65%)
Aug 15, 2014 4.271 4.271 4.271 4.234 3,463 -0.07(-1.52%)
Aug 14, 2014 4.421 4.421 4.197 4.299 20,618 -0.09(-2.13%)
Aug 13, 2014 4.429 4.430 4.393 4.393 746 +0.05(+1.18%)
Aug 12, 2014 4.299 4.561 4.262 4.342 17,307 +0.07(+1.64%)
Aug 11, 2014 4.299 4.477 4.271 4.271 60,507 -0.03(-0.65%)
Aug 08, 2014 4.234 4.253 4.234 4.299 6,848 +0.12(+2.84%)
Aug 07, 2014 4.170 4.181 4.169 4.181 3,430 +0.00(+0.07%)
Aug 06, 2014 4.262 4.262 4.169 4.178 7,970 -0.03(-0.78%)
Aug 05, 2014 4.234 4.309 4.187 4.211 807 -0.11(-2.49%)
Aug 04, 2014 4.318 4.318 4.217 4.318 1,529 +0.01(+0.22%)
Aug 01, 2014 4.318 4.328 4.253 4.309 5,092 +0.00(+0.00%)
Jul 31, 2014 4.262 4.363 4.262 4.309 8,875 -0.05(-1.07%)
Jul 29, 2014 4.299 4.355 4.355 4.355 18,830 +0.06(+1.30%)
Jul 28, 2014 4.318 4.346 4.318 4.299 4,872 -0.05(-1.08%)
Jul 25, 2014 4.290 4.346 4.290 4.346 9,174 +0.06(+1.31%)
Jul 24, 2014 4.299 4.313 4.271 4.290 3,477 +0.03(+0.66%)
Jul 23, 2014 4.178 4.318 4.178 4.262 74,973 -0.04(-0.87%)
Jul 22, 2014 4.290 4.299 4.254 4.299 6,099 +0.03(+0.66%)
Jul 21, 2014 4.234 4.325 4.234 4.271 7,908 -0.05(-1.08%)
Jul 18, 2014 4.309 4.318 4.234 4.318 26,114 +0.02(+0.44%)
Jul 17, 2014 4.243 4.299 4.225 4.299 6,781 +0.07(+1.77%)
Jul 16, 2014 4.243 4.258 3.982 4.225 16,488 -0.07(-1.74%)
Jul 15, 2014 4.299 4.392 4.253 4.299 1,348 -0.07(-1.50%)
Jul 14, 2014 4.337 4.365 4.299 4.365 1,776 +0.07(+1.52%)
Jul 11, 2014 4.299 4.299 4.299 4.299 6,094 +0.00(+0.00%)
Jul 10, 2014 4.300 4.346 4.262 4.299 10,841 -0.05(-1.08%)
Jul 09, 2014 4.262 4.346 4.243 4.346 2,354 +0.08(+1.97%)
Jul 08, 2014 4.299 4.309 4.253 4.262 11,391 -0.01(-0.22%)
Jul 07, 2014 4.365 4.571 4.262 4.271 19,608 -0.08(-1.93%)
Jul 03, 2014 4.402 4.356 4.356 4.356 5,242 -0.05(-1.14%)
Jul 02, 2014 4.346 4.440 4.346 4.406 1,069 +0.04(+0.93%)
Jul 01, 2014 4.346 4.393 4.309 4.365 3,691 +0.03(+0.65%)
Jun 30, 2014 4.346 4.440 4.309 4.337 11,733 -0.10(-2.32%)
Jun 27, 2014 4.374 4.440 4.337 4.440 6,657 +0.06(+1.28%)
Jun 26, 2014 4.337 4.384 4.337 4.384 1,406 -0.01(-0.21%)
Jun 25, 2014 4.309 4.393 4.309 4.393 813 +0.07(+1.73%)
Jun 24, 2014 4.356 4.356 4.318 4.318 860 +0.02(+0.43%)
Jun 23, 2014 4.384 4.430 4.299 4.299 4,601 -0.11(-2.54%)
Jun 20, 2014 4.318 4.421 4.318 4.412 12,683 +0.04(+0.85%)
Jun 19, 2014 4.360 4.402 4.318 4.374 1,865 +0.04(+0.86%)
Jun 18, 2014 4.428 4.428 4.337 4.337 6,419 +0.01(+0.22%)
Jun 17, 2014 4.318 4.411 4.318 4.328 323 -0.07(-1.49%)
Jun 16, 2014 4.357 4.424 4.327 4.393 8,411 -0.03(-0.63%)
Jun 13, 2014 4.440 4.461 4.393 4.421 8,715 -0.02(-0.42%)
Jun 12, 2014 4.468 4.477 4.421 4.440 11,137 -0.02(-0.48%)
Jun 11, 2014 4.503 4.524 4.402 4.461 7,496 +0.06(+1.34%)
Jun 10, 2014 4.393 4.502 4.356 4.402 12,068 -0.05(-1.02%)
Jun 06, 2014 4.440 4.552 4.384 4.448 5,108 -0.03(-0.65%)
Jun 05, 2014 4.486 4.486 4.477 4.477 748 +0.08(+1.91%)
Jun 04, 2014 4.430 4.514 4.393 4.393 4,195 +0.00(+0.00%)
Jun 03, 2014 4.449 4.554 4.393 4.393 4,172 -0.17(-3.69%)
Jun 02, 2014 4.542 4.561 4.365 4.561 16,700 +0.05(+1.16%)
May 29, 2014 4.509 4.509 4.509 4.509 0 +0.06(+1.34%)
May 28, 2014 4.440 4.477 4.413 4.449 2,460 +0.06(+1.28%)
May 27, 2014 4.423 4.423 4.393 4.393 970 +0.05(+1.08%)
May 23, 2014 4.384 4.346 4.346 4.346 962 +0.04(+0.87%)
May 22, 2014 4.367 4.367 4.309 4.309 213 -0.01(-0.22%)
May 21, 2014 4.328 4.373 4.318 4.318 6,034 +0.00(+0.00%)
May 20, 2014 4.318 4.318 4.318 4.318 853 -0.03(-0.65%)
May 19, 2014 4.328 4.456 4.309 4.346 5,017 -0.07(-1.69%)
May 16, 2014 4.337 4.421 4.337 4.421 1,390 +0.03(+0.64%)
May 13, 2014 4.384 4.393 4.393 4.393 75 +0.00(+0.00%)
May 12, 2014 4.493 4.493 4.393 4.393 323 +0.01(+0.32%)
May 08, 2014 4.580 4.379 4.379 4.379 5,563 -0.08(-1.78%)
May 07, 2014 4.580 4.580 4.365 4.458 9,441 +0.10(+2.35%)
May 06, 2014 4.346 4.477 4.346 4.356 29,153 -0.04(-0.84%)
May 05, 2014 4.445 4.445 4.328 4.393 1,888 +0.01(+0.21%)
May 02, 2014 4.479 4.494 4.346 4.384 79,569 +0.06(+1.30%)
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.