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 (%)
Aug 31, 2010 3.580 3.963 3.365 3.365 3,174 -0.38(-10.22%)
Aug 30, 2010 3.748 3.748 3.748 3.748 1,069 +0.00(+0.00%)
Aug 27, 2010 4.019 4.019 3.748 3.748 748 -0.34(-8.24%)
Aug 20, 2010 4.113 4.085 4.085 4.085 1,711 +0.11(+2.82%)
Aug 19, 2010 3.972 4.281 3.776 3.972 2,791 +0.00(+0.00%)
Aug 18, 2010 4.028 4.412 3.972 3.972 5,028 -0.04(-0.93%)
Aug 17, 2010 4.075 4.346 3.972 4.010 7,232 -0.50(-11.18%)
Aug 16, 2010 4.206 4.608 4.206 4.514 534 -0.11(-2.42%)
Aug 13, 2010 4.542 4.627 4.542 4.627 320 +0.28(+6.45%)
Aug 12, 2010 4.206 4.346 3.972 4.346 2,865 -0.14(-3.12%)
Aug 10, 2010 4.514 4.486 4.486 4.486 427 -0.09(-2.04%)
Aug 09, 2010 4.514 4.580 4.234 4.580 641 +0.01(+0.20%)
Aug 06, 2010 4.248 4.617 4.206 4.571 2,925 -0.01(-0.20%)
Aug 05, 2010 4.000 4.664 3.972 4.580 2,567 +0.14(+3.16%)
Aug 03, 2010 4.533 4.440 4.440 4.440 320 -0.09(-2.06%)
Aug 02, 2010 4.580 4.580 4.533 4.533 320 -0.14(-3.00%)
Jul 30, 2010 4.673 4.673 4.673 4.673 1,390 +0.01(+0.20%)
Jul 29, 2010 4.664 4.664 4.664 4.664 133 +0.08(+1.84%)
Jul 28, 2010 4.542 4.673 4.215 4.580 3,316 -0.09(-2.00%)
Jul 27, 2010 4.496 4.907 4.496 4.673 17,274 +0.05(+1.01%)
Jul 26, 2010 4.571 4.627 4.571 4.627 534 -0.04(-0.80%)
Jul 23, 2010 4.646 4.664 4.645 4.664 748 +0.08(+1.84%)
Jul 22, 2010 4.540 4.580 4.540 4.580 641 -0.06(-1.21%)
Jul 21, 2010 4.234 4.664 4.206 4.636 7,707 +0.15(+3.33%)
Jul 16, 2010 4.234 4.486 4.486 4.486 641 +0.05(+1.05%)
Jul 15, 2010 4.225 4.440 4.225 4.440 320 +0.14(+3.20%)
Jul 14, 2010 4.272 4.302 4.272 4.302 348 -0.18(-4.11%)
Jul 13, 2010 4.617 4.617 4.402 4.486 855 -0.03(-0.68%)
Jul 12, 2010 4.234 4.542 4.206 4.517 1,502 -0.16(-3.34%)
Jul 09, 2010 4.571 4.673 4.571 4.673 2,139 +0.03(+0.60%)
Jul 08, 2010 4.767 4.767 3.795 4.645 3,331 +0.02(+0.40%)
Jul 06, 2010 4.627 4.627 4.627 4.627 1,925 -0.05(-0.98%)
Jul 02, 2010 4.673 4.673 4.672 4.672 2,246 -0.09(-1.98%)
Jul 01, 2010 5.010 5.010 4.421 4.767 5,516 -0.40(-7.78%)
Jun 30, 2010 5.010 5.187 5.000 5.169 3,423 +0.16(+3.17%)
Jun 28, 2010 5.029 5.010 5.010 5.010 1,390 -0.27(-5.13%)
Jun 25, 2010 5.015 5.281 5.005 5.281 1,069 +0.05(+0.89%)
Jun 24, 2010 5.197 5.234 5.043 5.234 1,069 +0.00(+0.00%)
Jun 22, 2010 5.169 5.234 5.234 5.234 24,393 +0.00(+0.00%)
Jun 21, 2010 5.113 5.234 5.113 5.234 1,944 +0.00(+0.00%)
Jun 18, 2010 4.776 5.234 4.776 5.234 6,485 +0.28(+5.66%)
Jun 16, 2010 4.842 4.954 4.954 4.954 4,172 +0.11(+2.32%)
Jun 15, 2010 4.692 4.935 4.683 4.842 920 +0.17(+3.60%)
Jun 14, 2010 4.683 4.683 4.673 4.673 1,603 -0.25(-5.12%)
Jun 11, 2010 4.860 4.972 4.673 4.926 1,183 +0.07(+1.34%)
Jun 10, 2010 4.870 5.197 4.860 4.860 702 -0.30(-5.88%)
Jun 09, 2010 4.842 5.164 4.785 5.164 1,711 -0.12(-2.19%)
Jun 08, 2010 5.178 5.393 4.664 5.279 2,394 -0.03(-0.55%)
Jun 07, 2010 5.187 5.384 4.823 5.309 6,139 -0.08(-1.56%)
Jun 04, 2010 5.393 5.393 5.393 5.393 106 +0.21(+3.96%)
Jun 03, 2010 5.328 5.402 5.187 5.187 1,437 -0.16(-2.97%)
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.