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, 2009 3.010 3.010 2.954 2.954 748 -0.06(-1.86%)
Apr 29, 2009 3.000 3.010 3.000 3.010 1,283 +0.05(+1.58%)
Apr 28, 2009 2.963 2.963 2.963 2.963 106 -0.03(-0.94%)
Apr 27, 2009 2.991 2.991 2.991 2.991 1,069 +0.00(+0.00%)
Apr 23, 2009 2.991 2.991 2.991 2.991 0 -0.05(-1.54%)
Apr 22, 2009 2.972 3.038 2.972 3.038 4,451 +0.05(+1.56%)
Apr 21, 2009 2.935 2.991 2.935 2.991 965 +0.00(+0.00%)
Apr 17, 2009 2.991 2.991 2.991 2.991 320 +0.07(+2.56%)
Apr 16, 2009 2.972 2.982 2.916 2.916 490 +0.01(+0.32%)
Apr 15, 2009 2.991 3.010 2.907 2.907 3,628 -0.09(-3.12%)
Apr 13, 2009 3.000 3.000 3.000 3.000 0 +0.01(+0.31%)
Apr 09, 2009 2.991 3.019 2.991 2.991 16,350 +0.00(+0.00%)
Apr 07, 2009 3.019 3.019 2.953 2.991 1,962 -0.03(-0.93%)
Apr 02, 2009 3.019 3.019 3.019 3.019 534 +0.01(+0.31%)
Apr 01, 2009 2.897 3.010 2.851 3.010 2,460 +0.07(+2.22%)
Mar 31, 2009 2.860 3.016 2.860 2.944 1,670 +0.06(+2.14%)
Mar 30, 2009 2.897 2.897 2.883 2.883 1,247 -0.04(-1.47%)
Mar 26, 2009 3.056 3.084 2.916 2.926 10,217 -0.07(-2.19%)
Mar 25, 2009 2.907 2.991 2.907 2.991 753 +0.07(+2.56%)
Mar 24, 2009 3.000 3.019 2.916 2.916 12,869 -0.08(-2.80%)
Mar 23, 2009 3.159 3.169 3.000 3.000 111 -0.16(-5.03%)
Mar 20, 2009 3.159 3.159 3.159 3.159 111 +0.08(+2.74%)
Mar 19, 2009 3.075 3.075 3.075 3.075 1,390 +0.00(+0.00%)
Mar 18, 2009 3.066 3.075 3.066 3.075 1,039 +0.05(+1.54%)
Mar 17, 2009 2.883 3.028 2.879 3.028 1,033 +0.00(+0.00%)
Mar 16, 2009 2.795 3.028 2.795 3.028 3,768 +0.08(+2.86%)
Mar 13, 2009 2.645 2.944 2.645 2.944 1,925 -0.02(-0.63%)
Mar 12, 2009 2.711 2.963 2.711 2.963 5,050 +0.21(+7.45%)
Mar 11, 2009 2.851 2.851 2.748 2.757 5,064 -0.21(-7.23%)
Mar 10, 2009 3.150 3.178 2.748 2.972 5,635 +0.17(+6.00%)
Mar 09, 2009 3.122 3.122 2.804 2.804 3,893 -0.19(-6.25%)
Mar 06, 2009 2.991 2.991 2.991 2.991 106 -0.37(-11.11%)
Mar 05, 2009 3.449 3.458 3.271 3.365 5,565 -0.09(-2.70%)
Mar 04, 2009 3.384 3.496 3.374 3.458 3,268 -0.11(-3.14%)
Mar 02, 2009 3.570 3.570 3.570 3.570 213 -0.17(-4.50%)
Feb 27, 2009 3.734 3.739 3.734 3.739 1,818 +0.32(+9.29%)
Feb 26, 2009 3.374 3.739 3.374 3.421 2,919 -0.18(-4.94%)
Feb 25, 2009 4.000 4.000 3.458 3.598 6,152 -0.23(-6.10%)
Feb 24, 2009 3.683 3.832 3.683 3.832 17,220 +0.19(+5.13%)
Feb 23, 2009 3.748 3.748 3.645 3.645 8,942 -0.11(-2.86%)
Feb 20, 2009 4.019 4.085 3.645 3.753 8,983 -0.35(-8.54%)
Feb 18, 2009 4.113 4.103 4.103 4.103 2,781 +0.00(+0.00%)
Feb 17, 2009 4.103 4.103 3.692 4.103 2,093 +0.00(+0.00%)
Feb 11, 2009 3.795 4.103 4.103 4.103 4,600 +0.04(+0.92%)
Feb 10, 2009 3.598 4.066 3.589 4.066 3,731 +0.18(+4.69%)
Feb 09, 2009 3.636 3.884 3.608 3.884 1,592 +0.10(+2.59%)
Feb 06, 2009 3.841 3.841 3.552 3.785 7,578 +0.15(+4.11%)
Feb 05, 2009 3.664 3.832 3.570 3.636 3,894 -0.21(-5.35%)
Feb 04, 2009 3.692 4.159 3.645 3.841 2,376 -0.32(-7.78%)
Feb 03, 2009 3.926 4.165 3.673 4.165 2,967 +0.15(+3.64%)
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.