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%)
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.