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, 2010 5.608 5.608 5.078 5.281 2,706 -0.23(-4.24%)
Apr 29, 2010 5.515 5.515 5.515 5.515 106 -0.33(-5.60%)
Apr 28, 2010 6.141 6.141 4.996 5.842 27,984 -0.00(-0.08%)
Apr 27, 2010 5.840 5.935 5.374 5.846 16,019 +0.24(+4.25%)
Apr 26, 2010 5.178 5.888 5.122 5.608 12,190 +0.70(+14.29%)
Apr 23, 2010 4.673 4.907 4.673 4.907 10,034 +0.34(+7.36%)
Apr 22, 2010 4.103 4.860 4.103 4.571 13,977 +0.41(+9.89%)
Apr 21, 2010 3.972 4.174 3.971 4.159 3,464 +0.14(+3.49%)
Apr 20, 2010 3.954 4.019 3.954 4.019 438 -0.06(-1.38%)
Apr 16, 2010 4.075 4.075 4.075 4.075 0 +0.33(+8.73%)
Apr 15, 2010 3.748 3.926 3.748 3.748 5,650 -0.13(-3.37%)
Apr 14, 2010 3.907 3.917 3.879 3.879 1,016 +0.13(+3.49%)
Apr 13, 2010 3.907 3.963 3.739 3.748 1,864 -0.18(-4.52%)
Apr 12, 2010 3.926 3.926 3.926 3.926 991 +0.02(+0.48%)
Apr 09, 2010 3.748 3.907 3.739 3.907 624 -0.02(-0.48%)
Apr 08, 2010 3.832 3.926 3.832 3.926 2,523 +0.23(+6.33%)
Apr 06, 2010 3.692 3.692 3.692 3.692 0 +0.19(+5.33%)
Apr 05, 2010 3.505 3.505 3.505 3.505 1,069 +0.00(+0.00%)
Mar 30, 2010 3.542 3.505 3.505 3.505 4,921 -0.19(-5.21%)
Mar 29, 2010 3.598 3.729 3.533 3.698 2,328 +0.10(+2.76%)
Mar 25, 2010 3.598 3.598 3.598 3.598 0 -0.33(-8.33%)
Mar 24, 2010 3.926 3.926 3.514 3.926 7,810 +0.03(+0.72%)
Mar 22, 2010 3.898 3.898 3.898 3.898 0 -0.03(-0.71%)
Mar 19, 2010 3.785 3.926 3.785 3.926 1,116 +0.07(+1.69%)
Mar 16, 2010 3.860 3.860 3.860 3.860 0 +0.01(+0.24%)
Mar 15, 2010 3.785 3.889 3.785 3.851 1,390 +0.00(+0.00%)
Mar 12, 2010 3.926 3.926 3.851 3.851 641 -0.06(-1.44%)
Mar 11, 2010 3.785 3.916 3.785 3.907 3,393 +0.13(+3.47%)
Mar 10, 2010 3.870 3.870 3.701 3.776 1,222 -0.07(-1.94%)
Mar 09, 2010 3.870 3.884 3.851 3.851 641 +0.31(+8.71%)
Mar 08, 2010 3.561 3.645 3.514 3.542 1,444 -0.10(-2.65%)
Mar 05, 2010 3.655 3.655 3.552 3.639 1,970 +0.09(+2.45%)
Mar 04, 2010 3.561 3.879 3.552 3.552 20,378 -0.41(-10.38%)
Mar 03, 2010 3.692 4.085 3.645 3.963 13,789 +0.34(+9.28%)
Mar 02, 2010 3.430 3.676 3.412 3.627 1,604 +0.09(+2.65%)
Mar 01, 2010 3.926 3.926 3.374 3.533 9,910 -0.39(-10.00%)
Feb 25, 2010 3.879 3.926 3.926 3.926 1,604 +0.01(+0.24%)
Feb 24, 2010 3.879 3.916 3.874 3.916 2,676 +0.04(+0.96%)
Feb 23, 2010 3.870 3.879 3.870 3.879 300 -0.04(-0.95%)
Feb 22, 2010 3.785 3.926 3.561 3.916 7,842 +0.04(+0.96%)
Feb 19, 2010 3.907 3.963 3.878 3.879 11,447 -0.03(-0.72%)
Feb 18, 2010 3.907 3.907 3.785 3.907 4,972 +0.00(+0.00%)
Feb 17, 2010 3.898 3.907 3.898 3.907 1,405 -0.02(-0.48%)
Feb 16, 2010 3.982 4.019 3.785 3.926 3,536 +0.08(+2.19%)
Feb 11, 2010 3.870 3.841 3.841 3.841 4,707 +0.15(+4.05%)
Feb 10, 2010 3.645 3.898 3.645 3.692 1,925 -0.05(-1.25%)
Feb 09, 2010 3.935 3.935 3.687 3.739 4,942 -0.22(-5.66%)
Feb 08, 2010 3.785 3.963 3.671 3.963 3,529 +0.27(+7.34%)
Feb 04, 2010 3.748 3.692 3.692 3.692 11,768 -0.06(-1.50%)
Feb 03, 2010 3.870 3.935 3.636 3.748 25,854 -0.01(-0.25%)
Feb 02, 2010 3.355 3.879 3.355 3.757 20,672 +0.49(+14.85%)
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.