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 29, 2010 3.290 3.541 3.271 3.365 6,961 +0.07(+2.27%)
Oct 28, 2010 3.598 3.598 3.290 3.290 975 -0.26(-7.37%)
Oct 27, 2010 3.598 3.598 3.421 3.552 1,206 +0.07(+2.15%)
Oct 25, 2010 3.281 3.589 3.281 3.477 7,249 +0.00(+0.00%)
Oct 22, 2010 3.468 3.477 3.444 3.477 320 +0.02(+0.54%)
Oct 21, 2010 3.505 3.505 3.281 3.458 8,206 +0.05(+1.37%)
Oct 20, 2010 3.524 3.524 3.290 3.412 2,438 +0.02(+0.55%)
Oct 19, 2010 3.430 3.533 3.271 3.393 6,125 -0.04(-1.08%)
Oct 18, 2010 3.552 3.552 3.318 3.430 2,453 -0.13(-3.68%)
Oct 15, 2010 3.486 3.598 3.412 3.561 5,771 +0.27(+8.24%)
Oct 14, 2010 3.365 3.365 3.290 3.290 609 -0.07(-2.22%)
Oct 13, 2010 3.598 3.598 3.365 3.365 625 -0.25(-6.98%)
Oct 12, 2010 3.412 3.617 3.412 3.617 213 +0.21(+6.03%)
Oct 11, 2010 3.458 3.458 3.412 3.412 1,283 -0.05(-1.32%)
Oct 08, 2010 3.477 3.477 3.412 3.457 1,482 -0.15(-4.17%)
Oct 07, 2010 3.337 3.608 3.243 3.608 4,124 +0.27(+8.00%)
Oct 06, 2010 3.309 3.458 3.290 3.341 695 -0.12(-3.41%)
Oct 05, 2010 3.458 3.458 3.449 3.458 1,069 +0.01(+0.27%)
Oct 04, 2010 3.449 3.449 3.449 3.449 106 +0.17(+5.13%)
Oct 01, 2010 3.262 3.337 3.243 3.281 2,460 -0.07(-2.23%)
Sep 30, 2010 3.393 3.402 3.355 3.355 320 +0.12(+3.76%)
Sep 29, 2010 3.374 3.468 3.234 3.234 2,807 -0.02(-0.57%)
Sep 28, 2010 3.253 3.253 3.253 3.253 213 +0.00(+0.00%)
Sep 27, 2010 3.159 3.570 3.159 3.253 15,822 -0.19(-5.43%)
Sep 24, 2010 3.594 3.627 3.365 3.440 1,455 -0.18(-4.91%)
Sep 23, 2010 3.542 3.617 3.542 3.617 641 +0.07(+2.11%)
Sep 22, 2010 3.542 3.542 3.542 3.542 213 +0.13(+3.84%)
Sep 20, 2010 3.234 3.412 3.412 3.412 19,258 -0.22(-6.17%)
Sep 17, 2010 3.636 3.636 3.636 3.636 126 +0.03(+0.78%)
Sep 14, 2010 3.673 3.608 3.608 3.608 320 +0.08(+2.39%)
Sep 13, 2010 3.916 3.916 3.505 3.524 3,584 -0.13(-3.58%)
Sep 10, 2010 4.019 4.019 3.552 3.655 2,700 -0.04(-1.06%)
Sep 09, 2010 3.739 3.926 3.694 3.694 15,080 -0.24(-6.13%)
Sep 08, 2010 3.739 3.935 3.739 3.935 641 +0.18(+4.88%)
Sep 07, 2010 3.739 3.752 3.514 3.752 748 +0.06(+1.62%)
Sep 03, 2010 3.566 3.692 3.384 3.692 3,643 +0.35(+10.34%)
Sep 02, 2010 3.627 3.627 3.346 3.346 725 -0.16(-4.53%)
Sep 01, 2010 3.290 3.720 3.290 3.505 5,744 +0.14(+4.17%)
Aug 31, 2010 3.580 3.963 3.365 3.365 3,174 -0.38(-10.22%)
Aug 30, 2010 3.748 3.748 3.748 3.748 1,069 +0.00(+0.00%)
Aug 27, 2010 4.019 4.019 3.748 3.748 748 -0.34(-8.24%)
Aug 20, 2010 4.113 4.085 4.085 4.085 1,711 +0.11(+2.82%)
Aug 19, 2010 3.972 4.281 3.776 3.972 2,791 +0.00(+0.00%)
Aug 18, 2010 4.028 4.412 3.972 3.972 5,028 -0.04(-0.93%)
Aug 17, 2010 4.075 4.346 3.972 4.010 7,232 -0.50(-11.18%)
Aug 16, 2010 4.206 4.608 4.206 4.514 534 -0.11(-2.42%)
Aug 13, 2010 4.542 4.627 4.542 4.627 320 +0.28(+6.45%)
Aug 12, 2010 4.206 4.346 3.972 4.346 2,865 -0.14(-3.12%)
Aug 10, 2010 4.514 4.486 4.486 4.486 427 -0.09(-2.04%)
Aug 09, 2010 4.514 4.580 4.234 4.580 641 +0.01(+0.20%)
Aug 06, 2010 4.248 4.617 4.206 4.571 2,925 -0.01(-0.20%)
Aug 05, 2010 4.000 4.664 3.972 4.580 2,567 +0.14(+3.16%)
Aug 03, 2010 4.533 4.440 4.440 4.440 320 -0.09(-2.06%)
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.