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 (%)
Oct 31, 2002 7.314 7.314 7.314 7.314 213 +0.21(+2.89%)
Oct 30, 2002 7.108 7.108 7.108 7.108 1,069 -0.24(-3.31%)
Oct 29, 2002 7.351 7.351 7.351 7.351 0 +0.00(+0.00%)
Oct 28, 2002 7.323 7.351 7.113 7.351 1,925 +0.04(+0.51%)
Oct 25, 2002 7.314 7.314 7.314 7.314 106 +0.21(+2.96%)
Oct 24, 2002 7.169 7.244 7.103 7.103 5,456 +0.02(+0.26%)
Oct 23, 2002 7.183 7.183 7.085 7.085 1,390 +0.00(+0.00%)
Oct 22, 2002 7.085 7.085 7.085 7.085 0 +0.00(+0.00%)
Oct 21, 2002 7.178 7.178 7.085 7.085 3,209 +0.01(+0.13%)
Oct 18, 2002 7.075 7.075 7.075 7.075 0 +0.00(+0.00%)
Oct 17, 2002 7.169 7.169 7.075 7.075 2,460 -0.05(-0.72%)
Oct 16, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 15, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 14, 2002 7.127 7.127 7.127 7.127 0 +0.00(+0.00%)
Oct 11, 2002 7.122 7.127 7.122 7.127 320 +0.00(+0.00%)
Oct 10, 2002 7.127 7.127 7.010 7.127 3,744 +0.23(+3.39%)
Oct 09, 2002 7.010 7.010 6.893 6.893 1,497 -0.12(-1.73%)
Oct 08, 2002 6.940 7.015 6.893 7.015 6,312 +0.05(+0.74%)
Oct 07, 2002 6.963 6.963 6.963 6.963 0 +0.00(+0.00%)
Oct 04, 2002 6.963 6.963 6.963 6.963 1,069 -0.05(-0.67%)
Oct 03, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Oct 02, 2002 6.893 7.010 6.893 7.010 2,032 +0.12(+1.70%)
Oct 01, 2002 6.893 6.893 6.893 6.893 855 -0.12(-1.67%)
Sep 30, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 27, 2002 7.010 7.010 7.010 7.010 0 +0.00(+0.00%)
Sep 26, 2002 7.010 7.010 7.010 7.010 320 +0.00(+0.00%)
Sep 25, 2002 7.010 7.010 7.010 7.010 106 +0.06(+0.87%)
Sep 24, 2002 6.893 6.949 6.893 6.949 2,460 +0.06(+0.81%)
Sep 23, 2002 6.893 6.893 6.893 6.893 213 +0.00(+0.00%)
Sep 20, 2002 7.127 7.127 6.893 6.893 320 -0.23(-3.28%)
Sep 19, 2002 7.127 7.127 6.893 7.127 11,447 +0.00(+0.00%)
Sep 18, 2002 7.127 7.127 6.893 7.127 11,447 +0.03(+0.39%)
Sep 17, 2002 7.127 7.127 6.842 7.099 3,102 +0.02(+0.33%)
Sep 16, 2002 7.244 7.244 7.075 7.075 427 -0.17(-2.32%)
Sep 13, 2002 7.244 7.244 7.244 7.244 106 +0.12(+1.64%)
Sep 12, 2002 7.244 7.244 7.127 7.127 2,674 -0.12(-1.61%)
Sep 11, 2002 7.244 7.244 7.244 7.244 213 +0.00(+0.00%)
Sep 10, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 09, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 06, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 05, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 04, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Sep 03, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 30, 2002 7.244 7.244 7.244 7.244 0 +0.00(+0.00%)
Aug 29, 2002 7.361 7.361 7.243 7.244 1,390 -0.12(-1.59%)
Aug 28, 2002 7.057 7.361 6.917 7.361 4,600 +0.00(+0.00%)
Aug 27, 2002 7.361 7.361 7.361 7.361 2,139 +0.00(+0.00%)
Aug 26, 2002 7.361 7.361 7.361 7.361 7,168 +0.44(+6.42%)
Aug 23, 2002 7.029 7.361 6.917 6.917 28,138 -0.51(-6.86%)
Aug 22, 2002 7.389 7.524 7.057 7.426 17,332 -0.10(-1.30%)
Aug 21, 2002 7.524 7.524 7.524 7.524 534 +0.00(+0.00%)
Aug 20, 2002 7.524 7.524 7.524 7.524 21,397 +0.16(+2.16%)
Aug 16, 2002 7.365 7.365 7.365 7.365 0 +0.00(+0.00%)
Aug 15, 2002 7.431 7.431 7.365 7.365 1,176 -0.02(-0.32%)
Aug 14, 2002 7.571 7.571 7.389 7.389 1,069 -0.18(-2.41%)
Aug 13, 2002 7.571 7.571 7.571 7.571 0 +0.00(+0.00%)
Aug 12, 2002 7.571 7.571 7.571 7.571 3,209 +0.07(+0.93%)
Aug 07, 2002 7.501 7.501 7.501 7.501 534 +0.00(+0.00%)
Aug 06, 2002 7.501 7.501 7.501 7.501 0 +0.00(+0.00%)
Aug 05, 2002 7.431 7.501 7.426 7.501 1,711 +0.07(+0.94%)
Aug 02, 2002 7.594 7.594 7.431 7.431 9,736 -0.05(-0.62%)
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.