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 (%)
Mar 31, 2014 4.254 4.262 4.253 4.253 2,728 -0.00(-0.00%)
Mar 28, 2014 4.309 4.309 4.253 4.253 2,767 -0.09(-2.15%)
Mar 27, 2014 4.150 4.346 4.150 4.346 805 +0.09(+2.22%)
Mar 25, 2014 4.252 4.252 4.252 4.252 0 -0.13(-3.01%)
Mar 24, 2014 4.206 4.384 4.206 4.384 1,236 +0.00(+0.00%)
Mar 21, 2014 4.384 4.384 4.384 4.384 284 +0.06(+1.30%)
Mar 20, 2014 4.173 4.328 4.173 4.328 404 -0.05(-1.07%)
Mar 19, 2014 4.206 4.374 4.206 4.374 591 +0.00(+0.00%)
Mar 18, 2014 4.356 4.402 4.169 4.374 5,665 -0.04(-0.84%)
Mar 17, 2014 4.150 4.412 4.113 4.411 19,808 +0.08(+1.74%)
Mar 14, 2014 4.234 4.336 4.234 4.336 1,223 +0.21(+5.20%)
Mar 13, 2014 4.229 4.229 4.122 4.122 775 -0.07(-1.56%)
Mar 12, 2014 4.187 4.187 4.187 4.187 255 -0.02(-0.44%)
Mar 11, 2014 4.225 4.309 4.187 4.206 5,474 -0.07(-1.53%)
Mar 10, 2014 4.367 4.419 4.253 4.271 5,644 -0.16(-3.59%)
Mar 07, 2014 4.430 4.430 4.430 4.430 293 +0.16(+3.72%)
Mar 06, 2014 4.337 4.393 4.197 4.271 1,272 -0.13(-2.85%)
Mar 05, 2014 4.397 4.397 4.397 4.397 160 +0.10(+2.26%)
Mar 04, 2014 4.420 4.420 4.299 4.299 1,857 -0.06(-1.29%)
Mar 03, 2014 4.412 4.412 4.356 4.356 2,141 -0.04(-0.85%)
Feb 28, 2014 4.172 4.402 4.172 4.393 7,430 +0.22(+5.38%)
Feb 27, 2014 4.103 4.169 4.103 4.169 934 +0.02(+0.45%)
Feb 26, 2014 4.159 4.159 4.094 4.150 12,959 -0.01(-0.22%)
Feb 25, 2014 4.094 4.159 4.094 4.159 1,818 +0.07(+1.60%)
Feb 24, 2014 4.094 4.113 4.094 4.094 1,203 -0.02(-0.45%)
Feb 21, 2014 4.094 4.150 4.094 4.113 3,593 -0.07(-1.79%)
Feb 20, 2014 4.113 4.187 4.094 4.187 2,358 +0.09(+2.26%)
Feb 19, 2014 4.094 4.203 4.094 4.095 451 -0.06(-1.55%)
Feb 18, 2014 4.131 4.225 4.094 4.159 5,481 +0.00(+0.00%)
Feb 14, 2014 4.159 4.159 4.159 4.159 748 +0.03(+0.68%)
Feb 13, 2014 4.206 4.206 4.122 4.131 849 +0.00(+0.00%)
Feb 12, 2014 4.094 4.225 4.076 4.131 3,243 +0.01(+0.23%)
Feb 11, 2014 4.159 4.281 4.075 4.122 13,384 -0.09(-2.22%)
Feb 10, 2014 4.430 4.533 4.159 4.215 17,067 -0.24(-5.45%)
Feb 07, 2014 4.519 4.519 4.440 4.458 1,954 -0.07(-1.45%)
Feb 06, 2014 4.503 4.533 4.380 4.524 1,101 +0.08(+1.89%)
Feb 05, 2014 4.374 4.449 4.313 4.440 15,735 +0.12(+2.81%)
Feb 04, 2014 4.299 4.328 4.206 4.318 2,150 +0.03(+0.65%)
Feb 03, 2014 4.215 4.328 4.206 4.290 3,341 +0.09(+2.23%)
Jan 31, 2014 4.113 4.197 4.028 4.197 11,902 +0.08(+2.05%)
Jan 30, 2014 4.206 4.206 4.075 4.113 13,359 -0.07(-1.57%)
Jan 29, 2014 4.234 4.309 4.178 4.178 9,136 -0.15(-3.46%)
Jan 28, 2014 4.365 4.365 4.225 4.328 13,389 +0.03(+0.65%)
Jan 27, 2014 4.393 4.417 4.299 4.299 10,067 -0.08(-1.92%)
Jan 24, 2014 4.580 4.580 4.384 4.384 47,690 -0.24(-5.25%)
Jan 23, 2014 4.627 4.627 4.627 4.627 1,390 +0.04(+0.81%)
Jan 22, 2014 4.589 4.589 4.589 4.589 641 +0.06(+1.24%)
Jan 21, 2014 4.645 4.645 4.449 4.533 5,766 -0.10(-2.22%)
Jan 17, 2014 4.673 4.636 4.636 4.636 15,834 +0.07(+1.64%)
Jan 16, 2014 4.719 4.720 4.533 4.561 6,100 +0.03(+0.62%)
Jan 15, 2014 4.627 4.627 4.533 4.533 1,391 -0.04(-0.82%)
Jan 14, 2014 4.589 4.636 4.542 4.571 3,985 +0.03(+0.62%)
Jan 13, 2014 4.543 4.640 4.542 4.542 1,069 -0.13(-2.80%)
Jan 10, 2014 4.608 4.692 4.533 4.673 1,711 +0.14(+3.09%)
Jan 09, 2014 4.729 4.739 4.533 4.533 1,927 -0.07(-1.42%)
Jan 08, 2014 4.533 4.683 4.458 4.599 7,786 +0.07(+1.44%)
Jan 07, 2014 4.486 4.785 4.440 4.533 5,428 +0.07(+1.68%)
Jan 06, 2014 4.468 4.477 4.440 4.458 5,833 +0.02(+0.42%)
Jan 03, 2014 4.440 4.440 4.421 4.440 3,511 +0.01(+0.21%)
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.