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 (%)
Dec 31, 2012 2.725 2.944 2.720 2.935 3,958 -0.01(-0.32%)
Dec 28, 2012 2.944 2.944 2.804 2.944 427 +0.22(+8.25%)
Dec 27, 2012 2.748 2.757 2.720 2.720 2,353 +0.01(+0.34%)
Dec 26, 2012 2.762 2.851 2.711 2.711 5,746 -0.05(-1.69%)
Dec 24, 2012 2.757 2.757 2.757 2.757 177 +0.00(+0.00%)
Dec 21, 2012 2.804 2.813 2.757 2.757 3,054 -0.09(-3.28%)
Dec 20, 2012 2.888 2.944 2.804 2.851 8,277 +0.04(+1.59%)
Dec 19, 2012 2.897 2.897 2.804 2.806 8,559 -0.14(-4.69%)
Dec 18, 2012 2.944 2.944 2.944 2.944 213 +0.18(+6.42%)
Dec 17, 2012 2.767 2.767 2.767 2.767 998 -0.16(-5.55%)
Dec 14, 2012 2.929 2.939 2.929 2.929 641 +0.09(+3.10%)
Dec 13, 2012 2.869 2.879 2.841 2.841 1,283 -0.02(-0.65%)
Dec 12, 2012 2.823 2.860 2.804 2.860 1,079 -0.07(-2.24%)
Dec 10, 2012 2.897 2.926 2.926 2.926 106 +0.00(+0.00%)
Dec 07, 2012 3.075 3.084 2.897 2.926 1,925 -0.16(-5.15%)
Dec 06, 2012 2.982 3.084 2.944 3.084 5,108 +0.19(+6.45%)
Dec 04, 2012 2.963 2.897 2.897 2.897 748 -0.19(-6.06%)
Nov 30, 2012 3.075 3.084 3.075 3.084 2,001 +0.01(+0.30%)
Nov 29, 2012 3.075 3.075 3.028 3.075 2,902 +0.00(+0.00%)
Nov 28, 2012 3.066 3.075 3.066 3.075 1,069 +0.06(+1.95%)
Nov 27, 2012 3.075 3.075 2.991 3.016 1,140 -0.07(-2.21%)
Nov 26, 2012 3.038 3.084 2.991 3.084 2,552 +0.09(+3.12%)
Nov 21, 2012 2.991 2.991 2.991 2.991 3,316 -0.07(-2.14%)
Nov 20, 2012 3.038 3.056 3.025 3.056 855 -0.10(-3.08%)
Nov 19, 2012 2.954 3.154 2.944 3.154 1,150 +0.03(+1.02%)
Nov 16, 2012 2.897 3.122 2.897 3.122 2,353 +0.22(+7.74%)
Nov 14, 2012 2.907 2.897 2.897 2.897 1,069 -0.04(-1.27%)
Nov 12, 2012 2.935 2.935 2.935 2.935 5,777 -0.06(-1.86%)
Nov 09, 2012 2.963 3.123 2.841 2.990 4,711 -0.19(-5.90%)
Nov 08, 2012 3.178 3.178 3.178 3.178 320 -0.08(-2.58%)
Nov 07, 2012 3.038 3.262 2.897 3.262 12,133 -0.10(-3.06%)
Nov 06, 2012 3.178 3.365 3.178 3.365 320 +0.21(+6.51%)
Nov 05, 2012 3.094 3.197 3.038 3.159 7,596 -0.02(-0.59%)
Nov 02, 2012 3.299 3.318 3.178 3.178 4,133 -0.19(-5.56%)
Oct 31, 2012 3.365 3.365 3.365 3.365 6,954 -0.00(-0.00%)
Oct 26, 2012 3.384 3.365 3.365 3.365 1,390 -0.02(-0.55%)
Oct 25, 2012 3.384 3.384 3.384 3.384 106 +0.02(+0.55%)
Oct 24, 2012 3.271 3.412 3.271 3.365 3,143 +0.09(+2.86%)
Oct 23, 2012 3.150 3.271 3.038 3.271 4,830 +0.09(+2.94%)
Oct 19, 2012 3.131 3.178 2.832 3.178 13,434 +0.13(+4.29%)
Oct 18, 2012 3.038 3.047 3.038 3.047 534 +0.11(+3.66%)
Oct 16, 2012 3.038 2.940 2.940 2.940 3,530 -0.10(-3.23%)
Oct 15, 2012 3.056 3.056 3.019 3.038 2,353 -0.11(-3.56%)
Oct 12, 2012 3.150 3.150 3.150 3.150 320 -0.02(-0.59%)
Oct 11, 2012 3.056 3.169 3.056 3.169 213 +0.13(+4.31%)
Oct 10, 2012 3.038 3.038 3.038 3.038 106 -0.13(-4.13%)
Oct 08, 2012 3.038 3.169 3.169 3.169 320 +0.02(+0.59%)
Oct 05, 2012 3.038 3.159 3.038 3.150 1,973 +0.01(+0.30%)
Oct 04, 2012 2.991 3.140 2.991 3.140 1,925 +0.16(+5.33%)
Oct 03, 2012 2.879 2.982 2.792 2.982 2,781 +0.10(+3.57%)
Oct 02, 2012 2.879 2.879 2.879 2.879 231 -0.14(-4.64%)
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.