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 (%)
Aug 31, 2009 3.290 3.505 3.140 3.140 7,093 -0.35(-10.04%)
Aug 28, 2009 3.505 3.505 3.140 3.491 1,176 -0.01(-0.34%)
Aug 27, 2009 3.150 3.505 3.140 3.503 3,942 +0.09(+2.68%)
Aug 26, 2009 3.365 3.412 3.365 3.412 2,482 -0.09(-2.67%)
Aug 25, 2009 3.514 3.514 3.494 3.505 17,225 +0.43(+13.98%)
Aug 24, 2009 3.094 3.684 2.949 3.075 1,925 -0.34(-9.86%)
Aug 21, 2009 3.440 3.645 3.412 3.412 7,881 +0.00(+0.11%)
Aug 20, 2009 3.408 3.408 3.408 3.408 213 +0.49(+16.86%)
Aug 18, 2009 3.066 3.066 2.916 2.916 1,007 -0.26(-8.06%)
Aug 17, 2009 3.365 3.440 3.066 3.172 5,488 -0.33(-9.50%)
Aug 14, 2009 3.365 3.505 3.365 3.505 1,497 +0.28(+8.69%)
Aug 13, 2009 3.131 3.354 3.122 3.225 10,782 +0.09(+2.99%)
Aug 11, 2009 3.150 3.131 3.131 3.131 1,283 -0.00(-0.00%)
Aug 10, 2009 3.094 3.131 2.851 3.131 5,436 +0.07(+2.16%)
Aug 07, 2009 3.131 3.131 2.804 3.065 20,596 -0.02(-0.63%)
Aug 06, 2009 3.038 3.131 3.038 3.084 2,871 +0.05(+1.54%)
Aug 05, 2009 2.963 3.038 2.944 3.038 42,084 +0.09(+3.18%)
Aug 04, 2009 2.954 2.963 2.841 2.944 3,263 +0.03(+1.01%)
Aug 03, 2009 2.915 2.915 2.915 2.915 641 +0.11(+3.95%)
Jul 31, 2009 2.748 2.804 2.748 2.804 6,836 +0.25(+9.89%)
Jul 30, 2009 2.729 2.729 2.542 2.552 3,477 +0.07(+3.02%)
Jul 29, 2009 2.482 2.482 2.477 2.477 748 -0.09(-3.64%)
Jul 28, 2009 2.486 2.570 2.486 2.570 13,195 -0.19(-6.78%)
Jul 27, 2009 2.757 2.757 2.757 2.757 1,069 +0.25(+10.07%)
Jul 23, 2009 2.505 2.505 2.505 2.505 0 -0.02(-0.74%)
Jul 22, 2009 2.735 2.757 2.505 2.524 6,205 +0.00(+0.00%)
Jul 21, 2009 2.243 2.524 2.234 2.524 7,229 +0.05(+1.89%)
Jul 20, 2009 2.477 2.494 2.383 2.477 12,202 -0.00(-0.00%)
Jul 17, 2009 2.243 2.510 2.243 2.477 12,128 +0.24(+10.88%)
Jul 16, 2009 2.496 2.523 2.234 2.234 13,399 -0.06(-2.45%)
Jul 15, 2009 2.869 2.888 1.963 2.290 26,236 -0.23(-9.26%)
Jul 14, 2009 2.524 2.524 2.524 2.524 1,069 +0.07(+2.66%)
Jul 13, 2009 2.617 2.617 2.449 2.458 534 -0.16(-6.07%)
Jul 10, 2009 2.458 2.682 2.458 2.617 2,337 +0.07(+2.94%)
Jul 09, 2009 2.757 2.757 2.467 2.542 3,970 -0.12(-4.56%)
Jul 08, 2009 2.664 2.664 2.664 2.664 2,032 +0.07(+2.52%)
Jul 07, 2009 2.711 2.711 2.598 2.598 1,941 -0.21(-7.33%)
Jul 06, 2009 2.804 2.804 2.804 2.804 534 -0.09(-3.23%)
Jul 02, 2009 2.897 2.897 2.897 2.897 1,012 +0.00(+0.00%)
Jul 01, 2009 2.897 2.897 2.897 2.897 1,069 +0.00(+0.00%)
Jun 30, 2009 2.897 2.897 2.897 2.897 160 +0.19(+6.90%)
Jun 29, 2009 2.715 2.715 2.711 2.711 3,908 -0.09(-3.33%)
Jun 26, 2009 2.804 2.804 2.804 2.804 4,279 +0.00(+0.00%)
Jun 25, 2009 2.767 2.897 2.767 2.804 3,209 +0.35(+14.07%)
Jun 24, 2009 2.804 2.897 2.458 2.458 5,518 -0.25(-9.31%)
Jun 23, 2009 2.804 2.804 2.711 2.711 2,781 -0.09(-3.33%)
Jun 22, 2009 2.804 2.804 2.804 2.804 1,390 +0.00(+0.00%)
Jun 19, 2009 2.804 2.804 2.804 2.804 1,185 +0.00(+0.00%)
Jun 18, 2009 2.804 2.804 2.804 2.804 1,030 -0.16(-5.54%)
Jun 17, 2009 2.645 2.991 2.645 2.969 1,016 +0.26(+9.52%)
Jun 16, 2009 2.795 2.823 2.711 2.711 5,402 -0.08(-3.01%)
Jun 15, 2009 2.832 2.832 2.795 2.795 7,987 -0.07(-2.29%)
Jun 12, 2009 2.860 2.860 2.813 2.860 5,039 -0.18(-5.85%)
Jun 11, 2009 2.991 3.038 2.935 3.038 1,069 +0.05(+1.56%)
Jun 09, 2009 2.991 2.991 2.991 2.991 0 +0.00(+0.00%)
Jun 08, 2009 2.995 3.019 2.991 2.991 898 +0.00(+0.00%)
Jun 05, 2009 2.832 3.000 2.832 2.991 5,884 +0.16(+5.61%)
Jun 04, 2009 3.019 3.019 2.832 2.832 5,070 +0.00(+0.00%)
Jun 03, 2009 2.954 2.944 2.823 2.832 2,498 -0.14(-4.57%)
Jun 02, 2009 2.954 2.978 2.944 2.968 3,423 +0.03(+1.11%)
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.