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, 2011 3.028 3.047 2.926 3.028 7,489 +0.16(+5.54%)
Jun 29, 2011 3.056 3.056 2.869 2.869 690 -0.12(-4.06%)
Jun 28, 2011 3.084 3.084 2.991 2.991 320 +0.05(+1.59%)
Jun 27, 2011 2.954 3.140 2.935 2.944 5,799 -0.01(-0.32%)
Jun 24, 2011 3.150 3.150 2.954 2.954 1,414 -0.04(-1.25%)
Jun 23, 2011 3.140 3.140 2.991 2.991 1,925 -0.05(-1.54%)
Jun 22, 2011 3.243 3.243 3.038 3.038 4,507 -0.09(-2.99%)
Jun 21, 2011 3.215 3.215 3.038 3.131 3,416 +0.11(+3.72%)
Jun 20, 2011 3.066 3.337 2.907 3.019 20,427 -0.30(-9.01%)
Jun 17, 2011 3.253 3.348 2.961 3.318 1,508 +0.11(+3.50%)
Jun 16, 2011 3.140 3.206 3.140 3.206 1,472 +0.08(+2.69%)
Jun 15, 2011 3.243 3.243 2.926 3.122 2,417 -0.07(-2.05%)
Jun 14, 2011 3.402 3.402 3.084 3.187 4,493 -0.15(-4.48%)
Jun 13, 2011 3.384 3.412 3.159 3.337 3,668 -0.06(-1.65%)
Jun 10, 2011 3.533 3.533 3.140 3.393 7,227 -0.11(-3.20%)
Jun 09, 2011 3.627 3.636 3.225 3.505 5,812 -0.01(-0.27%)
Jun 08, 2011 3.636 3.636 3.514 3.514 1,108 -0.13(-3.59%)
Jun 07, 2011 3.645 3.645 3.645 3.645 106 +0.01(+0.26%)
Jun 06, 2011 3.533 3.664 3.514 3.636 1,722 +0.10(+2.91%)
Jun 03, 2011 3.748 3.748 3.384 3.533 1,247 -0.44(-11.06%)
May 24, 2011 3.972 3.972 3.972 3.972 106 +0.14(+3.66%)
May 23, 2011 4.000 4.000 3.757 3.832 1,925 -0.05(-1.30%)
May 20, 2011 4.019 4.019 3.883 3.883 472 -0.04(-1.10%)
May 19, 2011 4.019 4.019 3.926 3.926 342 -0.09(-2.33%)
May 18, 2011 4.000 4.019 3.814 4.019 1,241 +0.03(+0.70%)
May 17, 2011 3.972 4.000 3.804 3.991 1,018 -0.01(-0.23%)
May 16, 2011 3.832 4.010 3.832 4.000 1,969 +0.17(+4.39%)
May 13, 2011 4.066 4.159 3.813 3.832 5,948 -0.24(-5.94%)
May 12, 2011 4.066 4.159 4.066 4.074 1,497 -0.14(-3.35%)
May 11, 2011 4.234 4.234 3.954 4.215 3,280 +0.03(+0.67%)
May 10, 2011 4.159 4.187 3.935 4.187 427 +0.03(+0.67%)
May 09, 2011 4.159 4.159 4.159 4.159 106 +0.00(+0.00%)
May 05, 2011 4.159 4.159 4.159 4.159 106 +0.10(+2.53%)
May 04, 2011 4.056 4.159 4.047 4.056 5,753 +0.00(+0.02%)
May 03, 2011 4.028 4.056 4.028 4.056 534 +0.06(+1.38%)
May 02, 2011 4.075 4.085 3.795 4.000 5,595 +0.03(+0.71%)
Apr 29, 2011 4.281 4.281 3.935 3.972 14,550 -0.34(-7.79%)
Apr 28, 2011 4.393 4.393 4.159 4.308 4,396 -0.05(-1.09%)
Apr 26, 2011 4.356 4.356 4.356 4.356 0 -0.01(-0.24%)
Apr 25, 2011 4.366 4.486 4.366 4.366 962 +0.01(+0.24%)
Apr 21, 2011 4.514 4.514 4.356 4.356 1,283 +0.00(+0.11%)
Apr 20, 2011 4.533 4.571 4.214 4.351 6,312 -0.15(-3.43%)
Apr 19, 2011 4.197 4.561 4.159 4.505 3,532 +0.37(+9.05%)
Apr 18, 2011 4.356 4.356 4.000 4.131 15,687 -0.31(-6.95%)
Apr 15, 2011 4.346 4.441 4.346 4.440 3,490 +0.05(+1.06%)
Apr 14, 2011 4.393 4.393 4.393 4.393 2,941 -0.05(-1.05%)
Apr 13, 2011 4.299 4.627 4.243 4.440 5,562 +0.14(+3.26%)
Apr 12, 2011 4.225 4.299 4.225 4.299 2,534 +0.02(+0.43%)
Apr 11, 2011 4.627 4.664 4.225 4.281 6,708 -0.29(-6.34%)
Apr 08, 2011 4.150 4.664 4.150 4.571 12,956 +0.50(+12.41%)
Apr 07, 2011 3.813 4.066 3.813 4.066 10,110 +0.42(+11.54%)
Apr 06, 2011 3.739 3.739 3.645 3.645 5,884 -0.09(-2.50%)
Apr 05, 2011 3.972 3.972 3.729 3.739 7,703 -0.19(-4.76%)
Apr 04, 2011 4.028 4.159 3.748 3.926 13,378 -0.19(-4.55%)
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.