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 (%)
Feb 27, 2015 4.197 4.378 4.159 4.206 22,645 -0.00(-0.00%)
Feb 26, 2015 4.122 4.206 4.113 4.206 7,248 +0.01(+0.22%)
Feb 25, 2015 4.114 4.197 4.114 4.197 2,036 +0.00(+0.00%)
Feb 24, 2015 4.196 4.197 4.196 4.197 272 +0.07(+1.81%)
Feb 20, 2015 4.178 4.122 4.122 4.122 34 -0.06(-1.34%)
Feb 19, 2015 4.184 4.184 4.178 4.178 267 +0.00(+0.00%)
Feb 18, 2015 4.178 4.234 4.178 4.178 1,131 -0.03(-0.74%)
Feb 17, 2015 4.178 4.209 4.178 4.209 1,401 +0.05(+1.19%)
Feb 13, 2015 4.178 4.159 4.159 4.159 213 +0.00(+0.00%)
Feb 12, 2015 4.159 4.159 4.159 4.159 379 -0.07(-1.76%)
Feb 11, 2015 4.197 4.234 4.159 4.234 1,087 +0.07(+1.80%)
Feb 10, 2015 4.122 4.173 3.972 4.159 15,330 -0.05(-1.11%)
Feb 09, 2015 4.131 4.227 4.131 4.206 543 -0.05(-1.10%)
Feb 06, 2015 4.131 4.299 4.131 4.253 1,690 +0.04(+0.88%)
Feb 05, 2015 4.215 4.215 4.215 4.215 106 +0.12(+2.96%)
Feb 04, 2015 4.159 4.178 4.094 4.094 3,092 -0.15(-3.51%)
Feb 03, 2015 4.253 4.253 4.159 4.243 6,335 +0.05(+1.11%)
Feb 02, 2015 4.169 4.197 4.159 4.197 1,920 +0.04(+0.90%)
Jan 30, 2015 4.122 4.206 4.122 4.159 437 +0.09(+2.30%)
Jan 29, 2015 4.225 4.271 4.066 4.066 1,338 -0.02(-0.46%)
Jan 28, 2015 4.085 4.085 4.085 4.085 106 +0.00(+0.00%)
Jan 27, 2015 4.085 4.085 4.085 4.085 109 -0.13(-3.10%)
Jan 26, 2015 4.206 4.262 4.159 4.215 8,626 +0.00(+0.00%)
Jan 23, 2015 4.150 4.215 4.103 4.215 703 +0.01(+0.22%)
Jan 22, 2015 4.066 4.232 4.038 4.206 9,338 +0.01(+0.22%)
Jan 21, 2015 4.206 4.206 4.113 4.197 3,851 -0.05(-1.12%)
Jan 20, 2015 4.038 4.244 4.038 4.244 213 -0.03(-0.63%)
Jan 16, 2015 4.000 4.271 4.000 4.271 213 +0.16(+3.86%)
Jan 14, 2015 4.234 4.113 4.113 4.113 12,624 -0.10(-2.44%)
Jan 13, 2015 4.215 4.215 4.215 4.215 248 +0.00(+0.00%)
Jan 12, 2015 4.265 4.393 4.187 4.215 2,032 +0.01(+0.22%)
Jan 09, 2015 4.206 4.382 4.187 4.206 2,850 +0.00(+0.00%)
Jan 08, 2015 4.206 4.206 4.206 4.206 213 +0.00(+0.00%)
Jan 07, 2015 4.206 4.206 4.206 4.206 278 -0.02(-0.44%)
Jan 06, 2015 4.253 4.253 4.225 4.225 1,243 -0.06(-1.31%)
Jan 05, 2015 4.243 4.292 4.243 4.281 2,783 +0.07(+1.55%)
Jan 02, 2015 4.215 4.215 4.215 4.215 106 -0.03(-0.64%)
Dec 31, 2014 4.234 4.242 4.242 4.242 1,390 +0.03(+0.64%)
Dec 30, 2014 4.234 4.234 4.215 4.215 1,589 +0.00(+0.00%)
Dec 29, 2014 4.206 4.239 4.187 4.215 5,214 +0.00(+0.00%)
Dec 26, 2014 4.234 4.243 4.206 4.215 2,675 -0.02(-0.48%)
Dec 23, 2014 4.234 4.236 4.236 4.236 1,925 +0.03(+0.70%)
Dec 22, 2014 4.206 4.215 4.187 4.206 10,858 +0.02(+0.45%)
Dec 19, 2014 4.224 4.224 4.187 4.187 5,178 -0.02(-0.44%)
Dec 18, 2014 4.197 4.214 4.197 4.206 2,018 -0.03(-0.80%)
Dec 17, 2014 4.206 4.240 4.206 4.240 5,031 +0.04(+1.03%)
Dec 16, 2014 4.281 4.281 4.187 4.197 6,271 +0.00(+0.00%)
Dec 15, 2014 4.206 4.276 4.169 4.197 12,547 -0.18(-4.06%)
Dec 12, 2014 4.271 4.374 4.215 4.374 1,604 +0.13(+3.08%)
Dec 11, 2014 4.243 4.243 4.243 4.243 106 +0.06(+1.34%)
Dec 10, 2014 4.299 4.299 4.187 4.187 5,430 -0.08(-1.97%)
Dec 09, 2014 4.262 4.271 4.262 4.271 2,353 +0.01(+0.22%)
Dec 08, 2014 4.262 4.262 4.262 4.262 2,568 -0.02(-0.44%)
Dec 05, 2014 4.281 4.281 4.281 4.281 213 +0.01(+0.22%)
Dec 04, 2014 4.262 4.329 4.262 4.272 2,697 -0.11(-2.47%)
Dec 03, 2014 4.393 4.393 4.262 4.380 2,791 +0.13(+2.99%)
Dec 02, 2014 4.243 4.393 4.243 4.253 11,447 -0.09(-2.15%)
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.