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 (%)
Dec 31, 2009 2.196 2.355 2.355 2.355 6,954 +0.13(+5.88%)
Dec 30, 2009 2.225 2.225 2.225 2.225 855 -0.02(-0.83%)
Dec 29, 2009 2.215 2.290 2.215 2.243 5,661 +0.05(+2.26%)
Dec 28, 2009 2.108 2.243 2.108 2.194 1,411 -0.05(-2.13%)
Dec 24, 2009 2.112 2.241 2.103 2.241 9,925 +0.07(+3.36%)
Dec 23, 2009 2.262 2.262 1.449 2.168 58,820 -0.17(-7.20%)
Dec 22, 2009 2.253 2.355 2.253 2.337 5,132 +0.05(+2.04%)
Dec 21, 2009 2.290 2.295 2.290 2.290 2,466 -0.05(-2.00%)
Dec 18, 2009 2.374 2.383 2.299 2.337 2,439 -0.03(-1.18%)
Dec 17, 2009 2.383 2.383 2.337 2.365 8,398 +0.02(+0.79%)
Dec 16, 2009 2.561 2.561 2.281 2.346 11,271 -0.21(-8.39%)
Dec 15, 2009 2.430 2.561 2.421 2.561 7,300 +0.02(+0.74%)
Dec 14, 2009 2.524 2.552 2.318 2.542 6,966 +0.02(+0.74%)
Dec 11, 2009 2.374 2.552 2.374 2.524 8,298 +0.29(+12.97%)
Dec 10, 2009 2.374 2.402 2.225 2.234 5,889 -0.01(-0.33%)
Dec 09, 2009 2.150 2.243 2.150 2.241 2,353 -0.00(-0.08%)
Dec 08, 2009 2.337 2.383 2.056 2.243 25,853 -0.10(-4.38%)
Dec 07, 2009 2.439 2.524 2.243 2.346 12,758 -0.31(-11.62%)
Dec 04, 2009 2.524 2.654 2.524 2.654 4,547 +0.08(+3.27%)
Dec 03, 2009 2.337 2.570 2.243 2.570 16,611 +0.24(+10.44%)
Dec 02, 2009 2.337 2.561 2.318 2.327 9,211 -0.01(-0.40%)
Dec 01, 2009 2.570 2.570 2.243 2.337 4,243 -0.10(-4.21%)
Nov 30, 2009 2.355 2.439 2.253 2.439 6,312 +0.02(+0.78%)
Nov 27, 2009 2.299 2.421 2.299 2.421 394 +0.17(+7.46%)
Nov 25, 2009 2.570 2.570 2.178 2.253 35,995 +0.08(+3.88%)
Nov 24, 2009 2.514 2.804 1.935 2.168 33,134 -0.44(-16.81%)
Nov 23, 2009 2.561 2.607 2.561 2.607 534 +0.04(+1.41%)
Nov 20, 2009 2.570 2.570 2.570 2.570 855 +0.00(+0.01%)
Nov 19, 2009 2.514 2.570 2.514 2.570 6,351 +0.05(+1.84%)
Nov 18, 2009 2.664 3.215 2.524 2.524 35,553 -0.14(-5.26%)
Nov 17, 2009 2.617 2.804 2.617 2.664 534 +0.00(+0.00%)
Nov 16, 2009 2.851 2.851 2.664 2.664 4,519 -0.19(-6.56%)
Nov 13, 2009 2.851 2.851 2.851 2.851 641 +0.00(+0.00%)
Nov 12, 2009 2.872 2.872 2.851 2.851 1,583 +0.03(+0.99%)
Nov 10, 2009 2.823 2.823 2.823 2.823 0 +0.07(+2.37%)
Nov 09, 2009 2.757 2.757 2.757 2.757 855 +0.04(+1.38%)
Nov 06, 2009 2.720 2.720 2.720 2.720 213 -0.05(-1.86%)
Nov 05, 2009 2.776 2.776 2.767 2.771 1,390 -0.03(-1.05%)
Nov 04, 2009 2.785 2.801 2.580 2.801 6,044 +0.02(+0.55%)
Nov 02, 2009 2.785 2.785 2.785 2.785 0 -0.44(-13.62%)
Oct 30, 2009 3.225 3.225 3.225 3.225 106 +0.00(+0.06%)
Oct 29, 2009 3.223 3.223 3.223 3.223 320 +0.45(+16.09%)
Oct 28, 2009 2.916 2.935 2.776 2.776 10,907 -0.50(-15.14%)
Oct 27, 2009 2.907 3.271 2.907 3.271 424 +0.33(+11.04%)
Oct 26, 2009 2.946 2.946 2.946 2.946 258 +0.05(+1.68%)
Oct 23, 2009 2.897 2.897 2.897 2.897 417 -0.07(-2.21%)
Oct 22, 2009 2.963 2.963 2.963 2.963 284 -0.07(-2.46%)
Oct 21, 2009 2.869 3.038 2.851 3.038 990 +0.21(+7.25%)
Oct 20, 2009 2.897 2.897 2.832 2.832 7,641 -0.07(-2.25%)
Oct 19, 2009 2.907 2.907 2.897 2.897 962 -0.13(-4.32%)
Oct 16, 2009 3.028 3.028 3.028 3.028 545 -0.01(-0.26%)
Oct 15, 2009 3.253 3.253 3.036 3.036 901 -0.02(-0.69%)
Oct 13, 2009 2.888 3.057 3.057 3.057 962 +0.11(+3.84%)
Oct 12, 2009 2.813 2.944 2.813 2.944 4,307 -0.13(-4.21%)
Oct 09, 2009 2.832 3.074 2.832 3.074 213 +0.22(+7.82%)
Oct 08, 2009 3.066 3.084 2.776 2.851 23,387 -0.19(-6.16%)
Oct 07, 2009 3.038 3.038 3.038 3.038 106 +0.00(+0.00%)
Oct 06, 2009 3.038 3.047 3.038 3.038 6,768 -0.01(-0.46%)
Oct 02, 2009 3.052 3.052 3.052 3.052 0 -0.01(-0.38%)
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.