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 (%)
Jun 30, 2015 4.533 4.533 4.468 4.496 2,037 +0.01(+0.21%)
Jun 29, 2015 4.683 4.729 4.486 4.486 14,959 -0.30(-6.25%)
Jun 26, 2015 4.766 4.785 4.729 4.785 5,293 +0.06(+1.19%)
Jun 25, 2015 4.720 4.764 4.720 4.729 5,719 -0.05(-0.98%)
Jun 24, 2015 4.673 4.776 4.673 4.776 4,556 +0.15(+3.23%)
Jun 23, 2015 4.561 4.627 4.561 4.627 5,654 +0.14(+3.12%)
Jun 22, 2015 4.486 4.580 4.486 4.486 12,448 -0.04(-0.83%)
Jun 19, 2015 4.486 4.524 4.486 4.524 485 +0.07(+1.68%)
Jun 18, 2015 4.477 4.533 4.412 4.449 12,049 -0.07(-1.45%)
Jun 17, 2015 4.440 4.522 4.430 4.514 31,269 +0.07(+1.47%)
Jun 16, 2015 4.519 4.519 4.430 4.449 7,057 -0.05(-1.14%)
Jun 15, 2015 4.500 4.500 4.500 4.500 559 -0.03(-0.72%)
Jun 12, 2015 4.441 4.533 4.441 4.533 2,803 +0.08(+1.89%)
Jun 11, 2015 4.440 4.533 4.440 4.449 9,399 -0.04(-0.83%)
Jun 09, 2015 4.440 4.486 4.486 4.486 164,657 +0.09(+2.13%)
Jun 08, 2015 4.403 4.403 4.393 4.393 1,765 -0.09(-2.08%)
Jun 03, 2015 4.393 4.486 4.486 4.486 2,674 +0.07(+1.70%)
Jun 02, 2015 4.374 4.412 4.374 4.412 7,124 -0.01(-0.32%)
Jun 01, 2015 4.374 4.426 4.374 4.426 2,246 +0.03(+0.74%)
May 29, 2015 4.393 4.402 4.393 4.393 8,783 -0.13(-2.83%)
May 28, 2015 4.475 4.521 4.374 4.521 3,851 +0.11(+2.47%)
May 27, 2015 4.418 4.514 4.394 4.412 1,713 -0.01(-0.21%)
May 26, 2015 4.374 4.421 4.374 4.421 1,890 -0.14(-3.07%)
May 21, 2015 4.346 4.561 4.561 4.561 748 +0.19(+4.27%)
May 20, 2015 4.384 4.384 4.365 4.374 3,530 -0.04(-0.87%)
May 19, 2015 4.413 4.413 4.413 4.413 106 +0.02(+0.45%)
May 15, 2015 4.365 4.393 4.393 4.393 121 -0.01(-0.21%)
May 14, 2015 4.477 4.571 4.384 4.402 1,283 -0.09(-2.08%)
May 13, 2015 4.505 4.505 4.496 4.496 427 +0.02(+0.42%)
May 12, 2015 4.486 4.487 4.477 4.477 534 -0.04(-0.84%)
May 11, 2015 4.515 4.515 4.515 4.515 299 +0.13(+2.89%)
May 08, 2015 4.384 4.561 4.374 4.388 3,161 +0.01(+0.32%)
May 07, 2015 4.552 4.552 4.374 4.374 813 -0.05(-1.06%)
May 06, 2015 4.533 4.533 4.421 4.421 3,906 -0.13(-2.87%)
May 05, 2015 4.473 4.552 4.473 4.552 467 +0.20(+4.50%)
May 04, 2015 4.356 4.356 4.356 4.356 160 -0.19(-4.27%)
May 01, 2015 4.356 4.550 4.356 4.550 518 +0.16(+3.57%)
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%)
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.