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 (%)
Oct 31, 2018 7.656 7.870 7.606 7.743 9,192 +0.16(+2.15%)
Oct 30, 2018 7.561 7.592 7.561 7.580 1,051 -0.08(-0.99%)
Oct 29, 2018 7.533 7.656 7.514 7.656 4,160 +0.01(+0.12%)
Oct 26, 2018 7.835 7.835 7.514 7.646 9,204 +0.04(+0.50%)
Oct 25, 2018 8.062 8.062 7.609 7.609 6,484 -0.19(-2.42%)
Oct 24, 2018 8.043 8.048 7.798 7.798 12,571 -0.34(-4.18%)
Oct 23, 2018 8.355 8.355 8.138 8.138 3,195 -0.33(-3.95%)
Oct 22, 2018 8.856 8.856 8.443 8.473 2,535 -0.03(-0.40%)
Oct 19, 2018 8.639 8.639 8.506 8.506 1,163 -0.16(-1.84%)
Oct 18, 2018 8.648 8.906 8.365 8.666 5,969 +0.02(+0.21%)
Oct 17, 2018 8.818 8.818 8.412 8.648 2,697 -0.26(-2.87%)
Oct 16, 2018 8.762 8.970 8.639 8.903 12,633 +0.08(+0.86%)
Oct 15, 2018 8.317 8.828 8.280 8.828 9,273 +0.43(+5.06%)
Oct 12, 2018 8.346 8.402 8.166 8.402 37,136 +0.10(+1.25%)
Oct 11, 2018 8.336 8.505 8.298 8.298 10,061 +0.02(+0.23%)
Oct 10, 2018 8.442 8.539 8.280 8.280 8,630 +0.01(+0.11%)
Oct 09, 2018 8.270 8.270 8.270 8.270 853 -0.24(-2.78%)
Oct 08, 2018 8.298 8.563 8.270 8.506 11,999 +0.18(+2.21%)
Oct 05, 2018 8.270 8.473 8.270 8.322 7,194 +0.02(+0.28%)
Oct 04, 2018 8.573 8.863 7.632 8.298 37,951 -0.44(-5.08%)
Oct 03, 2018 8.960 8.996 8.743 8.743 6,135 -0.30(-3.34%)
Oct 02, 2018 9.057 9.121 8.768 9.045 5,051 +0.02(+0.21%)
Oct 01, 2018 9.196 9.231 9.007 9.026 13,022 -0.24(-2.55%)
Sep 28, 2018 9.121 9.263 9.121 9.263 13,542 +0.09(+1.03%)
Sep 27, 2018 9.310 9.310 9.121 9.168 4,871 -0.09(-1.02%)
Sep 26, 2018 9.310 9.310 9.055 9.263 6,754 +0.19(+2.08%)
Sep 25, 2018 9.033 9.320 9.006 9.074 88,889 -0.05(-0.52%)
Sep 24, 2018 8.743 9.121 8.719 9.121 10,564 +0.38(+4.32%)
Sep 21, 2018 9.215 9.215 8.743 8.743 31,634 -0.43(-4.64%)
Sep 20, 2018 8.837 9.168 8.837 9.168 116,415 +0.38(+4.30%)
Sep 19, 2018 8.790 8.979 8.743 8.790 8,010 +0.14(+1.64%)
Sep 18, 2018 8.970 9.026 8.648 8.648 11,265 -0.09(-1.08%)
Sep 17, 2018 8.743 8.979 8.743 8.743 5,336 -0.05(-0.54%)
Sep 14, 2018 8.979 9.026 8.790 8.790 5,713 -0.19(-2.11%)
Sep 13, 2018 8.837 8.979 8.695 8.979 4,532 +0.24(+2.70%)
Sep 12, 2018 8.648 8.837 8.648 8.743 7,643 +0.00(+0.00%)
Sep 11, 2018 8.743 8.884 8.695 8.743 7,161 +0.00(+0.00%)
Sep 10, 2018 8.648 8.837 8.506 8.743 8,914 +0.09(+1.09%)
Sep 07, 2018 8.743 8.743 8.459 8.648 3,068 -0.09(-1.08%)
Sep 06, 2018 8.648 8.743 8.620 8.743 2,378 +0.08(+0.87%)
Sep 05, 2018 8.714 8.714 8.479 8.667 1,900 -0.05(-0.54%)
Sep 04, 2018 8.620 8.714 8.488 8.714 9,561 +0.09(+1.09%)
Aug 31, 2018 8.620 8.620 8.620 0 +0.05(+0.55%)
Aug 30, 2018 8.620 8.667 8.530 8.573 1,388 +0.00(+0.00%)
Aug 29, 2018 8.903 8.903 8.526 8.573 9,994 -0.14(-1.62%)
Aug 28, 2018 8.479 8.714 8.432 8.714 4,422 +0.28(+3.35%)
Aug 27, 2018 8.488 8.526 8.432 8.432 2,482 +0.00(+0.00%)
Aug 24, 2018 8.526 8.526 8.432 8.432 4,776 +0.05(+0.56%)
Aug 23, 2018 8.432 8.479 8.384 8.384 4,725 +0.05(+0.56%)
Aug 22, 2018 8.502 8.526 8.337 8.337 9,580 -0.14(-1.67%)
Aug 21, 2018 8.384 8.479 8.384 8.479 5,807 +0.05(+0.56%)
Aug 20, 2018 8.290 8.539 8.290 8.432 5,544 +0.19(+2.29%)
Aug 17, 2018 8.215 8.243 8.215 8.243 636 +0.00(+0.00%)
Aug 16, 2018 8.290 8.290 8.217 8.243 1,704 -0.03(-0.39%)
Aug 15, 2018 8.384 8.384 8.275 8.275 5,267 +0.06(+0.73%)
Aug 14, 2018 8.384 8.384 8.055 8.215 4,192 +0.02(+0.23%)
Aug 13, 2018 8.057 8.196 8.057 8.196 977 +0.00(+0.00%)
Aug 10, 2018 8.290 8.290 8.196 8.196 2,122 -0.02(-0.29%)
Aug 09, 2018 8.384 8.432 8.154 8.220 3,168 -0.00(-0.06%)
Aug 08, 2018 8.196 8.384 8.064 8.225 4,766 +0.08(+0.93%)
Aug 07, 2018 8.243 8.243 8.102 8.149 8,120 -0.01(-0.15%)
Aug 06, 2018 8.055 8.196 8.055 8.161 6,889 +0.06(+0.73%)
Aug 03, 2018 8.196 8.196 8.102 8.102 2,866 -0.09(-1.15%)
Aug 02, 2018 8.008 8.196 8.008 8.196 6,079 +0.19(+2.35%)
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.