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, 2018 7.086 7.109 7.039 7.086 4,294 +0.05(+0.67%)
Apr 27, 2018 7.086 7.086 6.992 7.039 4,523 +0.00(+0.00%)
Apr 26, 2018 7.039 7.133 7.039 7.039 6,811 +0.01(+0.13%)
Apr 25, 2018 7.104 7.170 6.945 7.029 4,888 -0.10(-1.45%)
Apr 24, 2018 6.992 7.173 6.992 7.133 13,673 +0.19(+2.70%)
Apr 23, 2018 7.039 7.039 6.898 6.945 4,085 +0.00(+0.00%)
Apr 20, 2018 6.898 7.029 6.874 6.945 4,508 +0.00(+0.00%)
Apr 19, 2018 6.804 6.945 6.804 6.945 6,714 +0.19(+2.78%)
Apr 18, 2018 6.851 6.851 6.757 6.757 4,169 -0.05(-0.69%)
Apr 17, 2018 6.804 6.804 6.762 6.804 24,620 +0.00(+0.00%)
Apr 16, 2018 6.814 6.814 6.762 6.804 3,632 +0.05(+0.69%)
Apr 13, 2018 6.898 6.898 6.757 6.757 4,282 -0.14(-2.04%)
Apr 12, 2018 6.945 6.945 6.851 6.898 6,578 +0.07(+1.00%)
Apr 11, 2018 6.851 7.012 6.804 6.830 15,575 +0.03(+0.38%)
Apr 10, 2018 6.898 6.898 6.804 6.804 1,239 -0.05(-0.69%)
Apr 09, 2018 7.039 7.039 6.762 6.851 4,128 +0.05(+0.69%)
Apr 06, 2018 6.879 6.879 6.757 6.804 7,964 +0.05(+0.69%)
Apr 05, 2018 6.851 6.851 6.757 6.757 16,105 -0.05(-0.69%)
Apr 04, 2018 6.757 6.804 6.757 6.804 1,942 +0.05(+0.69%)
Apr 03, 2018 6.834 6.834 6.757 6.757 7,391 -0.14(-2.04%)
Apr 02, 2018 6.851 7.001 6.814 6.898 5,094 +0.14(+2.08%)
Mar 29, 2018 6.757 6.757 6.757 0 -0.14(-2.04%)
Mar 28, 2018 6.757 6.898 6.681 6.898 41,671 +0.23(+3.52%)
Mar 27, 2018 6.875 6.875 6.663 6.663 14,835 -0.19(-2.74%)
Mar 26, 2018 6.851 6.851 6.757 6.851 21,731 -0.05(-0.68%)
Mar 23, 2018 6.945 6.945 6.821 6.898 8,615 -0.09(-1.34%)
Mar 22, 2018 6.992 7.039 6.945 6.992 1,427 +0.05(+0.68%)
Mar 21, 2018 7.039 7.039 6.898 6.945 12,268 -0.09(-1.33%)
Mar 20, 2018 7.086 7.137 6.992 7.039 9,197 -0.05(-0.66%)
Mar 19, 2018 7.180 7.180 7.086 7.086 3,009 -0.09(-1.31%)
Mar 16, 2018 7.180 7.180 7.039 7.180 11,271 +0.02(+0.33%)
Mar 15, 2018 7.180 7.180 7.135 7.156 2,652 +0.07(+0.99%)
Mar 14, 2018 7.178 7.178 7.086 7.086 5,491 -0.14(-1.95%)
Mar 13, 2018 7.226 7.226 7.133 7.226 771 +0.05(+0.65%)
Mar 12, 2018 7.128 7.367 7.086 7.180 10,207 +0.16(+2.34%)
Mar 09, 2018 6.992 7.016 6.898 7.016 4,411 +0.12(+1.70%)
Mar 08, 2018 6.898 6.969 6.860 6.898 11,766 +0.05(+0.68%)
Mar 07, 2018 6.898 7.034 6.851 6.851 34,370 -0.02(-0.27%)
Mar 06, 2018 6.917 6.917 6.823 6.870 7,115 +0.05(+0.69%)
Mar 05, 2018 6.870 7.103 6.776 6.823 1,731 +0.00(+0.00%)
Mar 02, 2018 6.776 6.823 6.730 6.823 12,960 +0.05(+0.69%)
Mar 01, 2018 6.730 6.917 6.683 6.776 34,364 +0.09(+1.40%)
Feb 28, 2018 6.823 6.823 6.675 6.683 20,533 -0.12(-1.79%)
Feb 27, 2018 6.776 6.818 6.730 6.805 15,264 +0.08(+1.12%)
Feb 26, 2018 6.730 6.823 6.730 6.730 41,209 -0.02(-0.35%)
Feb 23, 2018 6.823 6.823 6.753 6.753 15,307 +0.02(+0.35%)
Feb 22, 2018 6.917 6.917 6.730 6.730 84,841 -0.23(-3.36%)
Feb 21, 2018 6.917 6.963 6.917 6.963 5,039 +0.05(+0.68%)
Feb 20, 2018 7.010 7.057 6.917 6.917 5,378 -0.09(-1.33%)
Feb 16, 2018 7.010 7.010 7.010 0 -0.28(-3.85%)
Feb 15, 2018 7.339 7.477 7.127 7.290 6,506 +0.05(+0.65%)
Feb 14, 2018 7.197 7.267 7.197 7.244 1,623 +0.10(+1.39%)
Feb 13, 2018 7.141 7.141 7.103 7.145 2,467 -0.05(-0.73%)
Feb 12, 2018 6.963 7.664 6.963 7.197 30,848 +0.14(+1.99%)
Feb 09, 2018 7.244 7.440 6.963 7.057 30,302 -0.09(-1.31%)
Feb 08, 2018 7.057 7.150 6.999 7.150 1,281 -0.02(-0.33%)
Feb 07, 2018 7.244 7.244 7.103 7.174 561 -0.12(-1.60%)
Feb 06, 2018 7.150 7.290 7.019 7.290 9,319 +0.07(+0.97%)
Feb 05, 2018 7.290 7.571 7.290 7.220 19,122 -0.07(-0.96%)
Feb 02, 2018 7.384 7.384 7.336 7.290 7,626 -0.14(-1.89%)
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.