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, 2003 11.59 11.59 10.69 11.14 12,731 -0.43(-3.68%)
Apr 29, 2003 11.10 11.57 11.09 11.57 5,563 +0.02(+0.20%)
Apr 28, 2003 11.45 11.54 10.52 11.54 27,389 +0.13(+1.10%)
Apr 25, 2003 11.25 11.45 10.89 11.42 11,768 +0.24(+2.13%)
Apr 24, 2003 10.70 11.38 10.70 11.18 4,386 -0.20(-1.77%)
Apr 23, 2003 11.22 11.38 10.33 11.38 7,917 +0.18(+1.59%)
Apr 22, 2003 10.80 11.20 10.80 11.20 2,781 +0.14(+1.27%)
Apr 21, 2003 11.63 11.63 10.98 11.06 22,574 -0.57(-4.94%)
Apr 17, 2003 11.12 11.68 10.85 11.64 8,024 +0.51(+4.62%)
Apr 16, 2003 11.71 11.71 10.94 11.12 15,834 -0.56(-4.80%)
Apr 15, 2003 11.63 11.73 11.01 11.68 5,884 +0.09(+0.81%)
Apr 14, 2003 11.08 11.59 10.74 11.59 6,312 +0.52(+4.69%)
Apr 11, 2003 10.68 11.07 10.68 11.07 5,349 +0.39(+3.68%)
Apr 10, 2003 10.30 10.68 10.30 10.68 3,851 +0.37(+3.63%)
Apr 09, 2003 10.30 10.30 10.30 10.30 106 +0.02(+0.23%)
Apr 08, 2003 10.28 10.28 10.28 10.28 106 -0.05(-0.45%)
Apr 07, 2003 10.06 10.77 9.510 10.33 17,011 -0.44(-4.12%)
Apr 04, 2003 10.75 10.77 10.75 10.77 1,818 +0.02(+0.22%)
Apr 03, 2003 10.88 10.89 10.09 10.75 5,563 -0.16(-1.50%)
Apr 02, 2003 10.37 10.94 10.28 10.91 5,991 +0.70(+6.87%)
Apr 01, 2003 10.40 10.63 9.814 10.21 9,308 -0.19(-1.80%)
Mar 31, 2003 9.384 10.52 9.384 10.40 9,094 +0.54(+5.45%)
Mar 28, 2003 9.370 9.954 9.370 9.861 6,526 -0.38(-3.70%)
Mar 27, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 26, 2003 10.24 10.24 10.24 10.24 0 +0.00(+0.00%)
Mar 25, 2003 9.721 10.28 9.697 10.24 4,279 +0.03(+0.28%)
Mar 24, 2003 10.25 10.25 9.921 10.21 1,925 -0.07(-0.68%)
Mar 21, 2003 10.00 10.28 9.982 10.28 3,637 +0.28(+2.80%)
Mar 20, 2003 9.375 10.05 8.646 10.00 25,249 +0.24(+2.49%)
Mar 19, 2003 9.884 10.00 9.347 9.758 20,863 -0.13(-1.28%)
Mar 18, 2003 9.230 9.889 9.136 9.884 19,472 +0.54(+5.75%)
Mar 17, 2003 9.328 9.347 9.328 9.347 1,711 +0.02(+0.20%)
Mar 14, 2003 9.319 9.347 9.169 9.328 2,567 +0.01(+0.10%)
Mar 13, 2003 8.996 9.319 8.973 9.319 4,707 +0.32(+3.58%)
Mar 12, 2003 8.879 8.996 8.412 8.996 36,055 +0.07(+0.84%)
Mar 11, 2003 8.898 8.963 8.898 8.921 2,674 +0.02(+0.21%)
Mar 10, 2003 8.963 8.963 8.903 8.903 1,176 -0.05(-0.52%)
Mar 07, 2003 8.949 8.949 8.949 8.949 106 +0.00(+0.00%)
Mar 06, 2003 8.963 8.963 8.851 8.949 1,497 +0.00(+0.00%)
Mar 05, 2003 8.949 8.949 8.842 8.949 2,567 +0.00(+0.05%)
Mar 04, 2003 8.865 8.959 8.865 8.945 1,283 +0.08(+0.90%)
Mar 03, 2003 8.865 8.945 8.814 8.865 3,851 -0.10(-1.09%)
Feb 28, 2003 8.809 8.963 8.809 8.963 4,493 +0.18(+2.08%)
Feb 27, 2003 8.823 8.823 8.510 8.781 13,587 -0.00(-0.05%)
Feb 26, 2003 8.646 8.786 8.646 8.786 1,818 +0.16(+1.90%)
Feb 25, 2003 8.543 8.622 8.543 8.622 1,390 +0.09(+1.10%)
Feb 24, 2003 8.529 8.529 8.529 8.529 0 +0.00(+0.00%)
Feb 21, 2003 8.393 8.529 8.323 8.529 1,497 +0.00(+0.00%)
Feb 20, 2003 8.351 8.529 8.351 8.529 5,242 +0.28(+3.40%)
Feb 19, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 18, 2003 8.248 8.248 8.248 8.248 0 +0.00(+0.00%)
Feb 14, 2003 8.248 8.248 8.248 8.248 106 +0.00(+0.00%)
Feb 13, 2003 8.248 8.248 8.248 8.248 534 -0.02(-0.28%)
Feb 12, 2003 8.272 8.272 8.272 8.272 0 +0.00(+0.00%)
Feb 11, 2003 8.272 8.272 8.272 8.272 320 +0.00(+0.00%)
Feb 10, 2003 8.295 8.295 8.272 8.272 1,069 -0.02(-0.28%)
Feb 07, 2003 8.272 8.426 8.272 8.295 1,818 +0.00(+0.00%)
Feb 06, 2003 8.295 8.295 8.295 8.295 106 +0.00(+0.00%)
Feb 05, 2003 8.295 8.295 8.295 8.295 0 +0.00(+0.00%)
Feb 04, 2003 8.295 8.295 8.295 8.295 534 -0.09(-1.11%)
Feb 03, 2003 8.375 8.389 8.375 8.389 2,567 +0.06(+0.67%)
Jan 31, 2003 8.197 8.333 8.197 8.333 427 +0.01(+0.11%)
Jan 30, 2003 8.323 8.323 8.323 8.323 0 +0.00(+0.00%)
Jan 28, 2003 8.290 8.323 8.290 8.323 1,390 +0.00(+0.06%)
Jan 27, 2003 8.015 8.319 7.949 8.319 3,423 +0.29(+3.60%)
Jan 24, 2003 8.029 8.029 8.029 8.029 106 -0.04(-0.52%)
Jan 23, 2003 8.071 8.071 8.071 8.071 0 +0.03(+0.41%)
Jan 22, 2003 7.851 8.333 7.851 8.038 3,530 -0.12(-1.43%)
Jan 21, 2003 8.272 8.692 7.921 8.155 8,452 -0.07(-0.85%)
Jan 17, 2003 7.851 8.225 7.851 8.225 2,246 +0.56(+7.25%)
Jan 16, 2003 7.748 7.781 7.669 7.669 748 -0.07(-0.91%)
Jan 15, 2003 7.907 7.907 7.594 7.739 2,139 +0.00(+0.00%)
Jan 14, 2003 8.225 8.225 7.061 7.739 11,768 -0.34(-4.17%)
Jan 13, 2003 7.692 8.076 7.692 8.076 5,349 +0.41(+5.30%)
Jan 10, 2003 7.538 7.669 7.533 7.669 2,246 +0.19(+2.56%)
Jan 09, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 08, 2003 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Jan 07, 2003 7.477 7.477 7.477 7.477 106 +0.00(+0.00%)
Jan 06, 2003 7.477 7.477 7.477 7.477 1,176 +0.00(+0.00%)
Jan 03, 2003 7.468 7.477 7.468 7.477 962 +0.08(+1.14%)
Jan 02, 2003 7.477 7.477 7.393 7.393 2,460 -0.08(-1.12%)
Dec 31, 2002 7.477 7.477 7.477 7.477 0 +0.00(+0.00%)
Dec 27, 2002 7.496 7.496 7.440 7.477 748 +0.08(+1.14%)
Dec 26, 2002 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Dec 24, 2002 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Dec 23, 2002 7.477 7.547 7.393 7.393 1,497 -0.01(-0.19%)
Dec 20, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 19, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 18, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 17, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 16, 2002 7.407 7.407 7.407 7.407 0 +0.00(+0.00%)
Dec 13, 2002 7.407 7.407 7.407 7.407 106 +0.00(+0.06%)
Dec 12, 2002 7.375 7.403 7.375 7.403 641 +0.07(+1.02%)
Dec 11, 2002 7.328 7.328 7.328 7.328 106 -0.06(-0.76%)
Dec 10, 2002 7.384 7.384 7.384 7.384 213 +0.00(+0.00%)
Dec 09, 2002 7.384 7.384 7.384 7.384 0 +0.00(+0.00%)
Dec 06, 2002 7.290 7.384 7.290 7.384 2,460 +0.01(+0.13%)
Dec 05, 2002 7.375 7.375 7.375 7.375 106 -0.01(-0.13%)
Dec 04, 2002 7.361 7.384 7.361 7.384 2,781 +0.02(+0.32%)
Dec 03, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Dec 02, 2002 7.267 7.361 7.267 7.361 3,209 +0.07(+0.90%)
Nov 27, 2002 7.295 7.295 7.295 7.295 641 +0.00(+0.00%)
Nov 26, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Nov 25, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Nov 22, 2002 7.295 7.295 7.295 7.295 0 +0.00(+0.00%)
Nov 21, 2002 7.295 7.295 7.295 7.295 213 +0.00(+0.00%)
Nov 20, 2002 7.295 7.295 7.295 7.295 748 -0.00(-0.06%)
Nov 19, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 18, 2002 7.300 7.300 7.300 7.300 320 +0.00(+0.00%)
Nov 15, 2002 7.300 7.300 7.300 7.300 0 +0.00(+0.00%)
Nov 14, 2002 7.300 7.300 7.300 7.300 534 +0.00(+0.00%)
Nov 13, 2002 7.300 7.300 7.300 7.300 534 +0.00(+0.06%)
Nov 12, 2002 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Nov 11, 2002 7.296 7.296 7.296 7.296 0 +0.00(+0.00%)
Nov 08, 2002 7.253 7.407 7.253 7.296 962 -0.06(-0.88%)
Nov 07, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Nov 06, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Nov 05, 2002 7.361 7.361 7.361 7.361 534 +0.00(+0.00%)
Nov 04, 2002 7.361 7.361 7.361 7.361 641 +0.00(+0.06%)
Nov 01, 2002 7.445 7.445 7.356 7.356 641 +0.04(+0.58%)
Oct 31, 2002 7.314 7.314 7.314 7.314 213 +0.21(+2.89%)
Oct 30, 2002 7.108 7.108 7.108 7.108 1,069 -0.24(-3.31%)
Oct 29, 2002 7.351 7.351 7.351 7.351 0 +0.00(+0.00%)
Oct 28, 2002 7.323 7.351 7.113 7.351 1,925 +0.04(+0.51%)
Oct 25, 2002 7.314 7.314 7.314 7.314 106 +0.21(+2.96%)
Oct 24, 2002 7.169 7.244 7.103 7.103 5,456 +0.02(+0.26%)
Oct 23, 2002 7.183 7.183 7.085 7.085 1,390 +0.00(+0.00%)
Oct 22, 2002 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Oct 21, 2002 7.178 7.178 7.085 7.085 3,209 +0.01(+0.13%)
Oct 18, 2002 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Oct 17, 2002 7.169 7.169 7.075 7.075 2,460 -0.05(-0.72%)
Oct 16, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 15, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 14, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 11, 2002 7.122 7.127 7.122 7.127 320 +0.00(+0.00%)
Oct 10, 2002 7.127 7.127 7.010 7.127 3,744 +0.23(+3.39%)
Oct 09, 2002 7.010 7.010 6.893 6.893 1,497 -0.12(-1.73%)
Oct 08, 2002 6.940 7.015 6.893 7.015 6,312 +0.05(+0.74%)
Oct 07, 2002 6.963 6.963 6.963 6.963 0 +0.00(+0.00%)
Oct 04, 2002 6.963 6.963 6.963 6.963 1,069 -0.05(-0.67%)
Oct 03, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Oct 02, 2002 6.893 7.010 6.893 7.010 2,032 +0.12(+1.70%)
Oct 01, 2002 6.893 6.893 6.893 6.893 855 -0.12(-1.67%)
Sep 30, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 27, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 26, 2002 7.010 7.010 7.010 7.010 320 +0.00(+0.00%)
Sep 25, 2002 7.010 7.010 7.010 7.010 106 +0.06(+0.87%)
Sep 24, 2002 6.893 6.949 6.893 6.949 2,460 +0.06(+0.81%)
Sep 23, 2002 6.893 6.893 6.893 6.893 213 +0.00(+0.00%)
Sep 20, 2002 7.127 7.127 6.893 6.893 320 -0.23(-3.28%)
Sep 19, 2002 7.127 7.127 6.893 7.127 11,447 +0.00(+0.00%)
Sep 18, 2002 7.127 7.127 6.893 7.127 11,447 +0.03(+0.39%)
Sep 17, 2002 7.127 7.127 6.842 7.099 3,102 +0.02(+0.33%)
Sep 16, 2002 7.244 7.244 7.075 7.075 427 -0.17(-2.32%)
Sep 13, 2002 7.244 7.244 7.244 7.244 106 +0.12(+1.64%)
Sep 12, 2002 7.244 7.244 7.127 7.127 2,674 -0.12(-1.61%)
Sep 11, 2002 7.244 7.244 7.244 7.244 213 +0.00(+0.00%)
Sep 10, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 09, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 06, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 05, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 04, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 03, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 30, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 29, 2002 7.361 7.361 7.243 7.244 1,390 -0.12(-1.59%)
Aug 28, 2002 7.057 7.361 6.917 7.361 4,600 +0.00(+0.00%)
Aug 27, 2002 7.361 7.361 7.361 7.361 2,139 +0.00(+0.00%)
Aug 26, 2002 7.361 7.361 7.361 7.361 7,168 +0.44(+6.42%)
Aug 23, 2002 7.029 7.361 6.917 6.917 28,138 -0.51(-6.86%)
Aug 22, 2002 7.389 7.524 7.057 7.426 17,332 -0.10(-1.30%)
Aug 21, 2002 7.524 7.524 7.524 7.524 534 +0.00(+0.00%)
Aug 20, 2002 7.524 7.524 7.524 7.524 21,397 +0.16(+2.16%)
Aug 16, 2002 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Aug 15, 2002 7.431 7.431 7.365 7.365 1,176 -0.02(-0.32%)
Aug 14, 2002 7.571 7.571 7.389 7.389 1,069 -0.18(-2.41%)
Aug 13, 2002 7.571 7.571 7.571 7.571 0 +0.00(+0.00%)
Aug 12, 2002 7.571 7.571 7.571 7.571 3,209 +0.07(+0.93%)
Aug 07, 2002 7.501 7.501 7.501 7.501 534 +0.00(+0.00%)
Aug 06, 2002 7.501 7.501 7.501 7.501 0 +0.00(+0.00%)
Aug 05, 2002 7.431 7.501 7.426 7.501 1,711 +0.07(+0.94%)
Aug 02, 2002 7.594 7.594 7.431 7.431 9,736 -0.05(-0.62%)
Aug 01, 2002 7.599 7.599 7.454 7.477 6,419 -0.16(-2.14%)
Jul 31, 2002 7.641 7.641 7.641 7.641 0 +0.00(+0.00%)
Jul 30, 2002 7.636 7.641 7.636 7.641 427 -0.02(-0.30%)
Jul 29, 2002 7.636 7.664 7.636 7.664 2,995 +0.03(+0.43%)
Jul 26, 2002 7.632 7.632 7.632 7.632 534 -0.00(-0.06%)
Jul 25, 2002 7.636 7.636 7.636 7.636 106 +0.02(+0.25%)
Jul 24, 2002 7.688 7.688 7.618 7.618 139,086 -0.14(-1.81%)
Jul 23, 2002 7.594 7.758 7.594 7.758 1,176 +0.16(+2.15%)
Jul 22, 2002 7.594 7.594 7.594 7.594 2,139 -0.12(-1.52%)
Jul 19, 2002 7.594 7.711 7.594 7.711 641 +0.12(+1.54%)
Jul 17, 2002 7.594 7.594 7.594 7.594 0 +0.00(+0.00%)
Jul 12, 2002 7.594 7.594 7.594 7.594 0 +0.00(+0.00%)
Jul 11, 2002 7.571 7.828 7.571 7.594 5,135 -0.34(-4.24%)
Jul 10, 2002 7.828 7.931 7.557 7.931 3,102 +0.03(+0.41%)
Jul 09, 2002 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Jul 08, 2002 7.931 7.931 7.898 7.898 2,781 +0.35(+4.64%)
Jul 05, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 04, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 03, 2002 7.547 7.547 7.547 7.547 0 +0.00(+0.00%)
Jul 02, 2002 7.921 7.921 7.547 7.547 427 -0.37(-4.72%)
Jul 01, 2002 7.547 7.921 7.547 7.921 641 +0.24(+3.16%)
Jun 28, 2002 7.524 7.921 7.524 7.678 4,707 -0.24(-3.07%)
Jun 27, 2002 7.711 7.921 7.524 7.921 4,814 +0.10(+1.25%)
Jun 26, 2002 7.594 7.940 7.477 7.823 5,991 -0.12(-1.53%)
Jun 25, 2002 7.945 7.945 7.828 7.945 2,567 +0.47(+6.25%)
Jun 21, 2002 7.244 7.477 7.244 7.477 1,283 +0.12(+1.59%)
Jun 20, 2002 7.361 7.361 7.361 7.361 0 +0.00(+0.00%)
Jun 19, 2002 7.010 7.361 7.010 7.361 1,604 +0.12(+1.61%)
Jun 18, 2002 6.660 7.010 6.660 7.244 2,032 +0.23(+3.33%)
Jun 17, 2002 7.010 7.010 7.010 7.010 106 +0.00(+0.00%)
Jun 14, 2002 6.776 7.010 6.776 7.010 534 +0.12(+1.70%)
Jun 12, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 11, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 10, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 07, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 06, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
Jun 05, 2002 6.893 6.893 6.893 6.893 0 +0.00(+0.00%)
May 31, 2002 6.893 6.893 6.893 6.893 0 +0.12(+1.72%)
May 28, 2002 6.776 6.776 6.776 6.776 0 +0.00(+0.00%)
May 27, 2002 6.776 6.776 6.776 6.776 0 +0.00(+0.00%)
May 24, 2002 6.776 6.776 6.776 6.776 0 +0.00(+0.00%)
May 23, 2002 6.379 6.776 6.379 6.776 641 +0.23(+3.57%)
May 22, 2002 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
May 21, 2002 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
May 20, 2002 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
May 17, 2002 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
May 16, 2002 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
May 15, 2002 6.543 6.543 6.543 6.543 0 +0.00(+0.00%)
May 14, 2002 6.543 6.543 6.543 6.543 213 +0.00(+0.00%)
May 13, 2002 6.543 6.543 6.543 6.543 9,308 +0.23(+3.70%)
May 10, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 09, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 08, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 07, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 06, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 03, 2002 6.309 6.309 6.309 6.309 0 +0.00(+0.00%)
May 02, 2002 6.309 6.309 6.309 6.309 0 +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.