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 (%)
Jun 29, 2012 2.804 2.916 2.804 2.916 320 +0.02(+0.65%)
Jun 28, 2012 2.813 2.897 2.804 2.897 10,611 +0.08(+2.77%)
Jun 27, 2012 2.897 2.907 2.804 2.819 2,764 +0.00(+0.05%)
Jun 26, 2012 2.795 2.818 2.795 2.818 213 +0.06(+2.20%)
Jun 25, 2012 2.795 2.795 2.757 2.757 1,283 -0.03(-1.00%)
Jun 22, 2012 2.935 2.935 2.785 2.785 1,615 -0.11(-3.87%)
Jun 20, 2012 2.897 2.897 2.897 2.897 0 +0.09(+3.33%)
Jun 19, 2012 2.617 2.804 2.617 2.804 1,013 -0.26(-8.53%)
Jun 18, 2012 3.066 3.066 3.066 3.066 213 -0.01(-0.30%)
Jun 15, 2012 3.075 3.075 3.075 3.075 254 +0.00(+0.00%)
Jun 14, 2012 3.075 3.075 3.047 3.075 855 -0.01(-0.30%)
Jun 13, 2012 3.140 3.140 3.038 3.084 3,093 +0.44(+16.60%)
Jun 11, 2012 2.673 2.645 2.645 2.645 1,925 -0.16(-5.67%)
Jun 08, 2012 2.729 2.804 2.225 2.804 4,932 -0.19(-6.25%)
Jun 06, 2012 2.982 2.991 2.991 2.991 5,456 +0.02(+0.63%)
Jun 05, 2012 2.823 2.972 2.823 2.972 1,036 +0.16(+5.55%)
Jun 04, 2012 2.813 2.879 2.813 2.816 1,069 -0.01(-0.50%)
Jun 01, 2012 2.897 2.897 2.823 2.830 1,069 -0.17(-5.67%)
May 31, 2012 2.103 3.038 2.103 3.000 37,830 +0.95(+46.58%)
May 30, 2012 2.402 2.402 1.879 2.047 31,134 -0.37(-15.44%)
May 29, 2012 2.963 2.963 2.374 2.421 6,686 -0.09(-3.72%)
May 25, 2012 2.701 2.720 2.514 2.514 9,186 -0.19(-6.92%)
May 24, 2012 2.916 2.954 2.701 2.701 8,237 -0.25(-8.54%)
May 23, 2012 3.112 3.112 2.944 2.954 2,308 -0.22(-7.06%)
May 22, 2012 3.281 3.281 2.944 3.178 8,193 -0.14(-4.23%)
May 21, 2012 3.327 3.327 3.318 3.318 320 +0.15(+4.72%)
May 18, 2012 2.907 3.262 2.907 3.169 641 +0.04(+1.19%)
May 17, 2012 3.253 3.253 3.131 3.131 320 +0.13(+4.36%)
May 16, 2012 3.262 3.290 2.916 3.000 8,184 -0.26(-8.00%)
May 14, 2012 2.879 3.261 3.261 3.261 748 +0.01(+0.26%)
May 11, 2012 3.253 3.253 3.253 3.253 106 -0.04(-1.14%)
May 10, 2012 3.290 3.290 3.290 3.290 106 +0.43(+15.03%)
May 08, 2012 2.879 2.860 2.860 2.860 1,497 +0.00(+0.00%)
May 04, 2012 2.963 2.860 2.860 2.860 855 -0.18(-5.85%)
May 03, 2012 2.991 3.038 2.907 3.038 4,707 +0.05(+1.56%)
May 02, 2012 3.140 3.271 2.991 2.991 5,082 -0.19(-5.88%)
May 01, 2012 3.477 3.477 3.103 3.178 3,691 -0.34(-9.77%)
Apr 27, 2012 3.524 3.522 3.522 3.522 106 +0.32(+10.15%)
Apr 26, 2012 3.458 3.458 3.197 3.197 4,728 -0.31(-8.78%)
Apr 25, 2012 3.299 3.505 3.271 3.505 6,820 +0.10(+3.02%)
Apr 24, 2012 3.402 3.402 3.402 3.402 106 +0.11(+3.26%)
Apr 23, 2012 3.140 3.295 3.140 3.295 2,113 -0.06(-1.84%)
Apr 20, 2012 3.384 3.384 3.157 3.356 534 +0.26(+8.49%)
Apr 19, 2012 3.299 3.299 3.094 3.094 4,306 -0.18(-5.43%)
Apr 18, 2012 3.281 3.281 3.271 3.271 748 -0.00(-0.00%)
Apr 17, 2012 3.514 3.514 3.271 3.271 6,098 -0.23(-6.66%)
Apr 13, 2012 3.505 3.505 3.505 3.505 1,176 +0.02(+0.53%)
Apr 12, 2012 3.487 3.487 3.487 3.487 213 +0.07(+1.92%)
Apr 11, 2012 3.365 3.421 3.365 3.421 2,039 +0.06(+1.67%)
Apr 10, 2012 3.524 3.524 3.281 3.365 4,033 -0.16(-4.51%)
Apr 09, 2012 3.570 3.570 3.524 3.524 2,812 -0.13(-3.48%)
Apr 03, 2012 3.655 3.651 3.651 3.651 213 +0.09(+2.52%)
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.