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, 2013 3.972 4.019 3.954 3.954 0 -0.03(-0.70%)
Apr 29, 2013 3.991 4.075 3.898 3.982 18,953 -0.09(-2.29%)
Apr 26, 2013 4.075 4.075 4.075 4.075 0 -0.02(-0.46%)
Apr 25, 2013 4.075 4.103 3.926 4.094 0 -0.01(-0.23%)
Apr 24, 2013 3.972 4.122 3.972 4.103 0 +0.13(+3.29%)
Apr 23, 2013 4.206 4.206 3.888 3.972 32,821 -0.23(-5.56%)
Apr 22, 2013 4.262 4.290 4.122 4.206 4,493 -0.13(-3.02%)
Apr 18, 2013 4.337 4.337 4.337 4.337 0 -0.01(-0.22%)
Apr 17, 2013 4.617 4.617 3.767 4.346 35,581 -0.15(-3.33%)
Apr 16, 2013 4.468 4.664 4.449 4.496 2,011 -0.17(-3.61%)
Apr 15, 2013 4.757 4.757 4.384 4.664 1,176 -0.09(-1.96%)
Apr 12, 2013 4.486 4.757 4.412 4.757 7,191 +0.07(+1.60%)
Apr 11, 2013 4.701 4.739 4.505 4.683 1,497 -0.07(-1.38%)
Apr 10, 2013 4.841 4.841 4.748 4.748 641 -0.01(-0.20%)
Apr 09, 2013 4.552 4.860 4.552 4.757 802 +0.18(+3.88%)
Apr 08, 2013 4.748 4.804 4.533 4.580 13,936 -0.23(-4.85%)
Apr 05, 2013 4.860 4.860 4.814 4.814 427 +0.03(+0.59%)
Apr 04, 2013 4.673 4.907 4.458 4.785 3,017 -0.05(-0.97%)
Apr 03, 2013 4.851 4.860 4.720 4.832 4,108 -0.03(-0.58%)
Apr 02, 2013 4.832 5.029 4.739 4.860 10,107 -0.18(-3.53%)
Apr 01, 2013 4.683 5.038 4.683 5.038 411 +0.08(+1.70%)
Mar 28, 2013 5.000 5.000 4.683 4.954 2,305 -0.09(-1.85%)
Mar 27, 2013 5.019 5.047 4.832 5.047 1,818 +0.01(+0.19%)
Mar 26, 2013 5.010 5.374 4.954 5.038 2,470 +0.04(+0.75%)
Mar 25, 2013 5.000 5.000 5.000 5.000 213 -0.07(-1.47%)
Mar 22, 2013 5.343 5.343 5.075 5.075 2,407 -0.24(-4.57%)
Mar 20, 2013 4.870 5.318 5.318 5.318 20,435 +0.40(+8.13%)
Mar 19, 2013 4.954 4.954 4.918 4.918 225 +0.01(+0.23%)
Mar 18, 2013 5.006 5.029 4.673 4.907 16,222 -0.13(-2.60%)
Mar 15, 2013 5.281 5.281 5.029 5.038 3,312 -0.24(-4.60%)
Mar 14, 2013 5.272 5.281 5.215 5.281 2,859 -0.05(-0.88%)
Mar 13, 2013 5.248 5.328 5.010 5.328 6,954 +0.10(+1.97%)
Mar 12, 2013 5.337 5.383 5.019 5.225 5,242 -0.18(-3.29%)
Mar 11, 2013 5.131 5.402 4.954 5.402 23,534 +0.28(+5.47%)
Mar 08, 2013 4.963 5.122 4.907 5.122 7,915 +0.07(+1.48%)
Mar 07, 2013 4.916 5.047 4.916 5.047 775 +0.08(+1.69%)
Mar 06, 2013 4.963 4.963 4.963 4.963 106 -0.04(-0.75%)
Mar 05, 2013 5.000 5.000 4.860 5.000 1,639 +0.00(+0.00%)
Mar 04, 2013 4.683 5.047 4.683 5.000 4,013 +0.00(+0.02%)
Mar 01, 2013 4.515 5.000 4.496 5.000 15,447 +0.28(+5.92%)
Feb 28, 2013 4.729 4.804 4.720 4.720 7,167 -0.08(-1.75%)
Feb 27, 2013 4.533 5.140 4.532 4.804 19,489 +0.27(+5.98%)
Feb 26, 2013 4.421 4.571 4.421 4.533 11,063 +0.05(+1.04%)
Feb 25, 2013 4.430 4.580 4.206 4.486 21,266 +0.07(+1.48%)
Feb 22, 2013 4.019 4.599 3.986 4.421 53,377 +0.36(+8.99%)
Feb 21, 2013 4.000 4.056 3.972 4.056 2,246 +0.06(+1.40%)
Feb 20, 2013 4.010 4.019 3.972 4.000 6,803 -0.01(-0.23%)
Feb 19, 2013 4.019 4.019 3.832 4.010 12,731 -0.01(-0.23%)
Feb 15, 2013 4.019 4.113 3.739 4.019 13,694 +0.00(+0.00%)
Feb 14, 2013 3.739 4.019 3.739 4.019 15,056 +0.27(+7.23%)
Feb 12, 2013 3.916 3.748 3.748 3.748 2,995 -0.13(-3.37%)
Feb 11, 2013 3.963 3.963 3.330 3.879 18,905 -0.07(-1.66%)
Feb 08, 2013 3.832 3.944 3.739 3.944 8,838 +0.11(+2.93%)
Feb 07, 2013 3.767 3.832 3.767 3.832 3,958 +0.07(+1.99%)
Feb 06, 2013 3.832 3.832 3.757 3.757 1,390 -0.17(-4.29%)
Feb 04, 2013 3.832 3.926 3.729 3.926 10,281 +0.05(+1.20%)
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.