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 30, 2009 3.225 3.225 3.225 3.225 106 +0.00(+0.06%)
Oct 29, 2009 3.223 3.223 3.223 3.223 320 +0.45(+16.09%)
Oct 28, 2009 2.916 2.935 2.776 2.776 10,907 -0.50(-15.14%)
Oct 27, 2009 2.907 3.271 2.907 3.271 424 +0.33(+11.04%)
Oct 26, 2009 2.946 2.946 2.946 2.946 258 +0.05(+1.68%)
Oct 23, 2009 2.897 2.897 2.897 2.897 417 -0.07(-2.21%)
Oct 22, 2009 2.963 2.963 2.963 2.963 284 -0.07(-2.46%)
Oct 21, 2009 2.869 3.038 2.851 3.038 990 +0.21(+7.25%)
Oct 20, 2009 2.897 2.897 2.832 2.832 7,641 -0.07(-2.25%)
Oct 19, 2009 2.907 2.907 2.897 2.897 962 -0.13(-4.32%)
Oct 16, 2009 3.028 3.028 3.028 3.028 545 -0.01(-0.26%)
Oct 15, 2009 3.253 3.253 3.036 3.036 901 -0.02(-0.69%)
Oct 13, 2009 2.888 3.057 3.057 3.057 962 +0.11(+3.84%)
Oct 12, 2009 2.813 2.944 2.813 2.944 4,307 -0.13(-4.21%)
Oct 09, 2009 2.832 3.074 2.832 3.074 213 +0.22(+7.82%)
Oct 08, 2009 3.066 3.084 2.776 2.851 23,387 -0.19(-6.16%)
Oct 07, 2009 3.038 3.038 3.038 3.038 106 +0.00(+0.00%)
Oct 06, 2009 3.038 3.047 3.038 3.038 6,768 -0.01(-0.46%)
Oct 02, 2009 3.052 3.052 3.052 3.052 0 -0.01(-0.38%)
Oct 01, 2009 3.038 3.063 3.038 3.063 1,174 +0.02(+0.80%)
Sep 29, 2009 3.039 3.039 3.039 3.039 0 +0.09(+2.90%)
Sep 25, 2009 3.038 2.954 2.954 2.954 3,209 -0.09(-3.07%)
Sep 24, 2009 3.411 3.412 3.047 3.047 2,353 -0.02(-0.61%)
Sep 23, 2009 3.000 3.066 3.000 3.066 2,300 -0.32(-9.54%)
Sep 22, 2009 3.281 3.389 2.991 3.389 5,509 -0.02(-0.45%)
Sep 21, 2009 3.271 3.405 3.271 3.405 572 +0.41(+13.83%)
Sep 18, 2009 3.234 3.271 2.991 2.991 4,472 -0.25(-7.78%)
Sep 17, 2009 3.094 3.243 3.046 3.243 4,955 +0.01(+0.29%)
Sep 16, 2009 3.234 3.234 3.206 3.234 855 +0.06(+1.76%)
Sep 15, 2009 3.234 3.234 3.178 3.178 601 -0.05(-1.45%)
Sep 14, 2009 3.206 3.225 3.206 3.225 641 -0.01(-0.35%)
Sep 11, 2009 2.963 3.262 2.963 3.236 1,583 +0.01(+0.17%)
Sep 10, 2009 2.963 3.262 2.963 3.230 1,801 +0.05(+1.47%)
Sep 09, 2009 3.183 3.183 3.183 3.183 320 +0.12(+3.84%)
Sep 08, 2009 3.000 3.110 2.963 3.066 2,847 -0.14(-4.31%)
Sep 04, 2009 2.963 3.204 2.963 3.204 855 +0.21(+7.11%)
Sep 03, 2009 2.991 3.038 2.977 2.991 3,894 -0.07(-2.44%)
Sep 02, 2009 3.094 3.094 3.038 3.066 1,925 -0.07(-2.38%)
Aug 31, 2009 3.290 3.505 3.140 3.140 7,093 -0.35(-10.04%)
Aug 28, 2009 3.505 3.505 3.140 3.491 1,176 -0.01(-0.34%)
Aug 27, 2009 3.150 3.505 3.140 3.503 3,942 +0.09(+2.68%)
Aug 26, 2009 3.365 3.412 3.365 3.412 2,482 -0.09(-2.67%)
Aug 25, 2009 3.514 3.514 3.494 3.505 17,225 +0.43(+13.98%)
Aug 24, 2009 3.094 3.684 2.949 3.075 1,925 -0.34(-9.86%)
Aug 21, 2009 3.440 3.645 3.412 3.412 7,881 +0.00(+0.11%)
Aug 20, 2009 3.408 3.408 3.408 3.408 213 +0.49(+16.86%)
Aug 18, 2009 3.066 3.066 2.916 2.916 1,007 -0.26(-8.06%)
Aug 17, 2009 3.365 3.440 3.066 3.172 5,488 -0.33(-9.50%)
Aug 14, 2009 3.365 3.505 3.365 3.505 1,497 +0.28(+8.69%)
Aug 13, 2009 3.131 3.354 3.122 3.225 10,782 +0.09(+2.99%)
Aug 11, 2009 3.150 3.131 3.131 3.131 1,283 -0.00(-0.00%)
Aug 10, 2009 3.094 3.131 2.851 3.131 5,436 +0.07(+2.16%)
Aug 07, 2009 3.131 3.131 2.804 3.065 20,596 -0.02(-0.63%)
Aug 06, 2009 3.038 3.131 3.038 3.084 2,871 +0.05(+1.54%)
Aug 05, 2009 2.963 3.038 2.944 3.038 42,084 +0.09(+3.18%)
Aug 04, 2009 2.954 2.963 2.841 2.944 3,263 +0.03(+1.01%)
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.