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 (%)
Feb 27, 2009 3.734 3.739 3.734 3.739 1,818 +0.32(+9.29%)
Feb 26, 2009 3.374 3.739 3.374 3.421 2,919 -0.18(-4.94%)
Feb 25, 2009 4.000 4.000 3.458 3.598 6,152 -0.23(-6.10%)
Feb 24, 2009 3.683 3.832 3.683 3.832 17,220 +0.19(+5.13%)
Feb 23, 2009 3.748 3.748 3.645 3.645 8,942 -0.11(-2.86%)
Feb 20, 2009 4.019 4.085 3.645 3.753 8,983 -0.35(-8.54%)
Feb 18, 2009 4.113 4.103 4.103 4.103 2,781 +0.00(+0.00%)
Feb 17, 2009 4.103 4.103 3.692 4.103 2,093 +0.00(+0.00%)
Feb 11, 2009 3.795 4.103 4.103 4.103 4,600 +0.04(+0.92%)
Feb 10, 2009 3.598 4.066 3.589 4.066 3,731 +0.18(+4.69%)
Feb 09, 2009 3.636 3.884 3.608 3.884 1,592 +0.10(+2.59%)
Feb 06, 2009 3.841 3.841 3.552 3.785 7,578 +0.15(+4.11%)
Feb 05, 2009 3.664 3.832 3.570 3.636 3,894 -0.21(-5.35%)
Feb 04, 2009 3.692 4.159 3.645 3.841 2,376 -0.32(-7.78%)
Feb 03, 2009 3.926 4.165 3.673 4.165 2,967 +0.15(+3.64%)
Feb 02, 2009 3.748 4.019 3.739 4.019 2,804 +0.14(+3.61%)
Jan 30, 2009 3.785 3.926 3.776 3.879 1,674 -0.34(-7.98%)
Jan 29, 2009 4.215 4.271 3.926 4.215 1,925 +0.21(+5.13%)
Jan 28, 2009 4.673 4.673 3.933 4.010 7,669 -0.62(-13.34%)
Jan 27, 2009 3.851 4.627 3.655 4.627 12,943 +0.79(+20.73%)
Jan 26, 2009 3.776 3.832 3.739 3.832 1,091 -0.01(-0.37%)
Jan 23, 2009 3.748 3.851 3.739 3.846 2,559 -0.77(-16.69%)
Jan 22, 2009 4.066 4.617 3.739 4.617 9,323 -0.02(-0.53%)
Jan 21, 2009 4.673 4.673 4.642 4.642 639 -0.01(-0.28%)
Jan 20, 2009 3.972 4.664 3.972 4.655 320 +0.21(+4.84%)
Jan 16, 2009 4.430 4.440 4.430 4.440 879 +0.27(+6.50%)
Jan 15, 2009 4.486 4.664 4.169 4.169 3,686 -0.46(-9.90%)
Jan 14, 2009 4.393 4.673 4.384 4.627 7,192 +0.23(+5.32%)
Jan 13, 2009 4.393 4.430 4.393 4.393 1,539 +0.14(+3.30%)
Jan 12, 2009 4.206 4.253 4.206 4.253 2,672 +0.09(+2.25%)
Jan 09, 2009 4.169 4.169 4.159 4.159 1,313 -0.04(-0.89%)
Jan 08, 2009 4.159 4.197 4.122 4.197 10,763 +0.07(+1.81%)
Jan 07, 2009 3.972 4.122 3.972 4.122 496 -0.04(-0.90%)
Jan 06, 2009 3.739 4.159 3.739 4.159 4,687 +0.42(+11.12%)
Jan 05, 2009 3.916 3.926 3.645 3.743 4,139 -0.17(-4.43%)
Jan 02, 2009 3.739 3.963 3.636 3.916 3,785 -0.07(-1.87%)
Dec 31, 2008 4.028 4.028 3.505 3.991 9,937 -0.31(-7.17%)
Dec 29, 2008 4.056 4.299 4.299 4.299 1,604 -0.23(-5.15%)
Dec 26, 2008 3.757 4.533 3.739 4.533 3,943 +0.15(+3.41%)
Dec 24, 2008 4.122 4.384 3.692 4.384 1,337 +0.32(+7.82%)
Dec 23, 2008 3.701 4.066 3.617 4.066 2,580 +0.38(+10.41%)
Dec 22, 2008 3.683 3.683 3.683 3.683 106 +0.07(+1.81%)
Dec 19, 2008 3.598 3.851 3.598 3.617 12,359 +0.02(+0.52%)
Dec 18, 2008 4.627 4.664 3.589 3.598 15,180 -0.65(-15.38%)
Dec 17, 2008 4.005 4.253 3.982 4.253 1,161 +0.09(+2.25%)
Dec 16, 2008 3.785 4.159 3.458 4.159 8,612 -0.07(-1.77%)
Dec 15, 2008 4.225 4.234 3.739 4.234 2,300 +0.20(+4.86%)
Dec 12, 2008 4.243 4.271 4.038 4.038 11,850 -0.18(-4.21%)
Dec 11, 2008 4.243 4.309 4.113 4.215 7,895 -0.03(-0.73%)
Dec 10, 2008 4.206 4.309 4.206 4.246 5,015 -0.24(-5.27%)
Dec 09, 2008 4.318 4.496 4.019 4.482 37,001 -0.18(-3.90%)
Dec 08, 2008 4.664 4.785 4.206 4.664 1,604 +0.22(+5.05%)
Dec 05, 2008 4.552 4.571 4.159 4.440 6,111 +0.00(+0.00%)
Dec 04, 2008 4.206 4.907 4.206 4.440 4,446 +0.04(+0.85%)
Dec 03, 2008 4.451 4.720 4.393 4.402 14,616 -0.27(-5.80%)
Dec 02, 2008 4.902 4.902 4.113 4.673 3,051 -0.37(-7.41%)
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.