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, 2011 2.832 2.832 2.832 2.832 2,246 +0.01(+0.33%)
Aug 29, 2011 2.757 2.823 2.823 2.823 1,818 -0.06(-1.95%)
Aug 26, 2011 2.832 2.879 2.832 2.879 213 +0.03(+0.98%)
Aug 25, 2011 2.944 2.944 2.795 2.851 2,835 -0.01(-0.33%)
Aug 24, 2011 2.243 2.860 2.243 2.860 34,465 +0.57(+24.90%)
Aug 23, 2011 2.337 2.337 2.196 2.290 4,159 -0.05(-2.24%)
Aug 22, 2011 2.636 2.636 2.103 2.342 1,176 -0.03(-1.41%)
Aug 19, 2011 2.468 2.657 2.374 2.376 2,979 -0.05(-2.24%)
Aug 18, 2011 2.514 2.664 2.430 2.430 4,374 -0.12(-4.76%)
Aug 17, 2011 2.570 2.570 2.430 2.552 855 -0.06(-2.15%)
Aug 15, 2011 2.449 2.608 2.608 2.608 1,604 +0.01(+0.36%)
Aug 12, 2011 2.458 2.617 2.458 2.598 2,032 +0.17(+6.92%)
Aug 11, 2011 2.533 2.617 2.430 2.430 1,526 -0.19(-7.14%)
Aug 10, 2011 2.524 2.654 2.430 2.617 1,471 -0.10(-3.78%)
Aug 09, 2011 2.720 2.720 2.346 2.720 1,390 +0.02(+0.69%)
Aug 08, 2011 2.804 2.804 2.701 2.701 1,176 -0.20(-6.77%)
Aug 05, 2011 2.888 2.897 2.804 2.897 6,027 +0.05(+1.64%)
Aug 04, 2011 2.869 2.907 2.813 2.851 4,168 +0.03(+0.99%)
Aug 03, 2011 2.982 3.066 2.823 2.823 2,950 -0.13(-4.43%)
Aug 02, 2011 2.991 3.075 2.954 2.954 1,818 -0.13(-4.24%)
Aug 01, 2011 2.851 3.084 2.841 3.084 748 +0.04(+1.23%)
Jul 29, 2011 2.935 3.047 2.926 3.047 2,659 +0.11(+3.82%)
Jul 28, 2011 2.813 3.000 2.813 2.935 962 +0.13(+4.67%)
Jul 27, 2011 3.075 3.075 2.804 2.804 6,058 -0.28(-9.09%)
Jul 26, 2011 2.963 3.084 2.963 3.084 4,030 +0.02(+0.61%)
Jul 25, 2011 2.935 3.084 2.832 3.066 3,544 +0.16(+5.47%)
Jul 22, 2011 2.907 2.944 2.907 2.907 5,292 -0.14(-4.60%)
Jul 21, 2011 3.140 3.179 3.047 3.047 1,283 -0.07(-2.10%)
Jul 20, 2011 3.178 3.178 2.907 3.112 11,456 -0.07(-2.06%)
Jul 19, 2011 3.028 3.178 2.972 3.178 3,542 +0.20(+6.58%)
Jul 18, 2011 3.346 3.346 2.982 2.982 10,447 -0.23(-7.27%)
Jul 15, 2011 3.365 3.365 3.094 3.215 6,205 -0.01(-0.29%)
Jul 14, 2011 3.365 3.365 3.225 3.225 213 -0.05(-1.43%)
Jul 13, 2011 3.365 3.365 3.150 3.271 1,818 +0.01(+0.29%)
Jul 12, 2011 3.384 3.384 3.225 3.262 3,806 -0.01(-0.29%)
Jul 11, 2011 3.374 3.374 3.131 3.271 2,720 -0.07(-2.02%)
Jul 08, 2011 3.197 3.421 3.169 3.339 1,231 +0.14(+4.44%)
Jul 07, 2011 3.412 3.412 3.056 3.197 4,312 +0.05(+1.48%)
Jul 06, 2011 3.290 3.290 3.103 3.150 1,711 +0.14(+4.66%)
Jul 05, 2011 3.019 3.019 2.944 3.010 2,246 -0.01(-0.31%)
Jul 01, 2011 3.019 3.019 3.019 3.019 106 -0.01(-0.31%)
Jun 30, 2011 3.028 3.047 2.926 3.028 7,489 +0.16(+5.54%)
Jun 29, 2011 3.056 3.056 2.869 2.869 690 -0.12(-4.06%)
Jun 28, 2011 3.084 3.084 2.991 2.991 320 +0.05(+1.59%)
Jun 27, 2011 2.954 3.140 2.935 2.944 5,799 -0.01(-0.32%)
Jun 24, 2011 3.150 3.150 2.954 2.954 1,414 -0.04(-1.25%)
Jun 23, 2011 3.140 3.140 2.991 2.991 1,925 -0.05(-1.54%)
Jun 22, 2011 3.243 3.243 3.038 3.038 4,507 -0.09(-2.99%)
Jun 21, 2011 3.215 3.215 3.038 3.131 3,416 +0.11(+3.72%)
Jun 20, 2011 3.066 3.337 2.907 3.019 20,427 -0.30(-9.01%)
Jun 17, 2011 3.253 3.348 2.961 3.318 1,508 +0.11(+3.50%)
Jun 16, 2011 3.140 3.206 3.140 3.206 1,472 +0.08(+2.69%)
Jun 15, 2011 3.243 3.243 2.926 3.122 2,417 -0.07(-2.05%)
Jun 14, 2011 3.402 3.402 3.084 3.187 4,493 -0.15(-4.48%)
Jun 13, 2011 3.384 3.412 3.159 3.337 3,668 -0.06(-1.65%)
Jun 10, 2011 3.533 3.533 3.140 3.393 7,227 -0.11(-3.20%)
Jun 09, 2011 3.627 3.636 3.225 3.505 5,812 -0.01(-0.27%)
Jun 08, 2011 3.636 3.636 3.514 3.514 1,108 -0.13(-3.59%)
Jun 07, 2011 3.645 3.645 3.645 3.645 106 +0.01(+0.26%)
Jun 06, 2011 3.533 3.664 3.514 3.636 1,722 +0.10(+2.91%)
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.