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 (%)
Jan 29, 2021 7.434 7.651 7.414 7.651 6,381 +0.01(+0.13%)
Jan 28, 2021 7.428 7.641 7.428 7.641 5,858 +0.11(+1.44%)
Jan 27, 2021 7.651 7.661 7.355 7.533 22,385 -0.10(-1.26%)
Jan 26, 2021 7.572 7.661 7.471 7.629 1,232 +0.04(+0.49%)
Jan 25, 2021 7.437 7.592 7.437 7.592 2,264 -0.02(-0.26%)
Jan 22, 2021 7.355 7.612 7.355 7.612 2,228 +0.02(+0.26%)
Jan 21, 2021 7.602 7.602 7.306 7.592 21,687 -0.01(-0.13%)
Jan 20, 2021 7.691 7.701 7.424 7.602 7,530 -0.22(-2.78%)
Jan 19, 2021 7.602 7.885 7.602 7.819 5,188 +0.18(+2.33%)
Jan 15, 2021 7.622 7.651 7.543 7.641 2,633 -0.01(-0.13%)
Jan 14, 2021 7.454 7.651 7.454 7.651 10,646 +0.15(+1.97%)
Jan 13, 2021 7.404 7.562 7.385 7.503 1,008 +0.05(+0.66%)
Jan 12, 2021 7.404 7.474 7.404 7.454 3,204 +0.05(+0.67%)
Jan 11, 2021 7.404 7.513 7.340 7.404 5,509 -0.01(-0.13%)
Jan 08, 2021 7.592 7.602 7.345 7.414 4,355 -0.04(-0.53%)
Jan 07, 2021 7.414 7.572 7.414 7.454 1,675 -0.01(-0.13%)
Jan 06, 2021 7.079 7.602 7.079 7.464 13,110 +0.33(+4.56%)
Jan 05, 2021 7.010 7.148 7.010 7.138 34,559 +0.10(+1.40%)
Jan 04, 2021 7.118 7.118 7.039 7.039 1,769 -0.01(-0.14%)
Dec 31, 2020 7.049 7.049 7.049 13,258 +0.09(+1.28%)
Dec 30, 2020 6.921 7.059 6.921 6.960 13,258 -0.05(-0.70%)
Dec 29, 2020 7.079 7.079 7.005 7.010 22,983 +0.00(+0.00%)
Dec 28, 2020 6.955 7.089 6.955 7.010 10,433 +0.00(+0.00%)
Dec 24, 2020 6.950 7.168 6.950 7.010 405 +0.00(+0.00%)
Dec 23, 2020 6.964 7.113 6.964 7.010 20,887 +0.00(+0.00%)
Dec 22, 2020 7.089 7.128 6.911 7.010 65,205 -0.10(-1.39%)
Dec 21, 2020 7.096 7.108 6.994 7.108 1,708 +0.10(+1.41%)
Dec 18, 2020 7.069 7.168 6.911 7.010 15,092 -0.09(-1.25%)
Dec 17, 2020 7.128 7.128 6.979 7.098 2,633 +0.04(+0.56%)
Dec 16, 2020 7.128 7.128 7.059 7.059 2,056 +0.02(+0.35%)
Dec 15, 2020 7.207 7.287 6.763 7.034 14,184 -0.18(-2.53%)
Dec 14, 2020 7.029 7.316 6.861 7.217 10,413 +0.12(+1.67%)
Dec 11, 2020 6.980 7.098 6.891 7.098 3,545 +0.13(+1.84%)
Dec 10, 2020 7.102 7.102 6.822 6.970 8,665 +0.16(+2.32%)
Dec 09, 2020 6.773 7.108 6.773 6.812 38,604 -0.04(-0.58%)
Dec 08, 2020 6.704 6.891 6.704 6.852 12,169 +0.03(+0.43%)
Dec 07, 2020 7.010 7.061 6.664 6.822 193,149 -0.24(-3.36%)
Dec 04, 2020 6.961 7.069 6.833 7.059 4,889 +0.16(+2.28%)
Dec 03, 2020 6.735 6.941 6.735 6.902 3,516 +0.13(+1.88%)
Dec 02, 2020 6.725 6.902 6.725 6.774 3,644 -0.00(-0.01%)
Dec 01, 2020 6.813 6.889 6.735 6.775 3,093 +0.02(+0.30%)
Nov 30, 2020 6.774 6.829 6.755 6.755 4,309 -0.01(-0.15%)
Nov 27, 2020 6.764 6.764 6.764 6.764 1,120 -0.01(-0.14%)
Nov 25, 2020 6.676 6.951 6.676 6.774 22,001 +0.10(+1.47%)
Nov 24, 2020 6.617 6.821 6.617 6.676 16,841 +0.05(+0.74%)
Nov 23, 2020 6.666 6.676 6.627 6.627 5,240 -0.04(-0.59%)
Nov 20, 2020 6.627 6.666 6.509 6.666 11,102 -0.01(-0.15%)
Nov 19, 2020 6.627 6.676 6.627 6.676 2,579 +0.00(+0.00%)
Nov 18, 2020 6.391 6.784 6.381 6.676 13,849 +0.18(+2.72%)
Nov 17, 2020 6.509 6.519 6.381 6.499 7,165 -0.08(-1.19%)
Nov 16, 2020 6.421 6.666 6.421 6.578 11,983 +0.18(+2.76%)
Nov 13, 2020 6.381 6.597 6.372 6.401 5,500 -0.13(-1.95%)
Nov 12, 2020 6.588 6.617 6.431 6.529 3,550 -0.10(-1.47%)
Nov 11, 2020 6.578 6.663 6.529 6.626 8,212 -0.00(-0.01%)
Nov 10, 2020 6.627 7.088 6.627 6.627 9,423 +0.06(+0.90%)
Nov 09, 2020 6.264 7.118 6.009 6.568 18,451 +0.44(+7.21%)
Nov 06, 2020 5.959 6.126 5.958 6.126 1,222 +0.12(+1.96%)
Nov 05, 2020 6.028 6.028 5.950 6.008 6,090 -0.04(-0.65%)
Nov 04, 2020 6.067 6.071 6.048 6.048 2,994 -0.05(-0.81%)
Nov 03, 2020 6.215 6.215 6.038 6.097 2,255 -0.16(-2.51%)
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.