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 (%)
Apr 29, 2016 5.571 5.617 5.431 5.431 1,137 -0.19(-3.31%)
Apr 28, 2016 5.656 5.656 5.617 5.617 2,376 +0.13(+2.38%)
Apr 27, 2016 5.559 5.683 5.487 5.487 17,843 -0.07(-1.18%)
Apr 26, 2016 5.430 5.561 5.421 5.552 22,084 +0.21(+3.85%)
Apr 25, 2016 5.374 5.449 5.253 5.346 18,540 +0.09(+1.78%)
Apr 22, 2016 5.253 5.421 5.187 5.253 25,030 +0.09(+1.81%)
Apr 21, 2016 5.159 5.380 5.159 5.159 1,041 -0.07(-1.43%)
Apr 20, 2016 5.404 5.404 5.234 5.234 3,891 -0.13(-2.51%)
Apr 19, 2016 5.430 5.496 5.206 5.369 2,666 +0.00(+0.07%)
Apr 18, 2016 5.215 5.543 5.085 5.365 10,389 +0.17(+3.24%)
Apr 15, 2016 4.814 5.318 4.795 5.197 36,117 +0.24(+4.91%)
Apr 14, 2016 4.934 4.954 4.934 4.954 343 +0.10(+1.97%)
Apr 13, 2016 4.954 4.954 4.858 4.858 686 -0.03(-0.62%)
Apr 12, 2016 4.972 4.982 4.888 4.888 13,721 -0.09(-1.88%)
Apr 11, 2016 4.879 4.982 4.814 4.982 5,360 +0.11(+2.30%)
Apr 08, 2016 4.870 4.870 4.870 4.870 477 +0.00(+0.00%)
Apr 07, 2016 4.870 4.888 4.757 4.870 3,329 +0.12(+2.56%)
Apr 06, 2016 4.785 4.785 4.739 4.748 1,058 -0.04(-0.78%)
Apr 05, 2016 4.739 4.785 4.739 4.785 856 +0.04(+0.79%)
Apr 04, 2016 4.748 4.778 4.720 4.748 2,725 +0.03(+0.59%)
Apr 01, 2016 4.720 4.776 4.720 4.720 1,092 +0.00(+0.00%)
Mar 31, 2016 4.720 4.739 4.720 4.720 2,325 -0.03(-0.59%)
Mar 30, 2016 4.795 4.795 4.748 4.748 1,384 -0.05(-0.97%)
Mar 29, 2016 4.795 4.823 4.739 4.795 4,501 -0.03(-0.58%)
Mar 28, 2016 4.982 4.982 4.795 4.823 3,730 -0.01(-0.19%)
Mar 23, 2016 4.832 4.832 4.832 4.832 641 +0.00(+0.00%)
Mar 21, 2016 4.823 4.832 4.832 4.832 3,316 -0.06(-1.15%)
Mar 18, 2016 4.889 4.889 4.889 4.889 371 -0.08(-1.65%)
Mar 17, 2016 4.971 4.971 4.971 4.971 112 +0.11(+2.24%)
Mar 15, 2016 4.814 4.862 4.862 4.862 254 +0.05(+1.01%)
Mar 14, 2016 4.963 4.963 4.795 4.814 6,647 -0.05(-0.96%)
Mar 11, 2016 4.860 4.870 4.860 4.860 3,427 +0.07(+1.36%)
Mar 10, 2016 4.795 4.795 4.795 4.795 262 -0.12(-2.48%)
Mar 09, 2016 4.804 4.917 4.785 4.917 1,903 +0.11(+2.34%)
Mar 08, 2016 4.814 4.954 4.804 4.804 1,206 -0.07(-1.53%)
Mar 07, 2016 4.870 5.000 4.870 4.879 362 +0.08(+1.75%)
Mar 04, 2016 4.785 4.795 4.776 4.795 1,615 -0.03(-0.58%)
Mar 03, 2016 4.982 4.991 4.823 4.823 808 +0.01(+0.19%)
Mar 02, 2016 4.812 4.814 4.748 4.814 42,292 -0.04(-0.82%)
Mar 01, 2016 4.853 4.853 4.853 4.853 245 +0.06(+1.22%)
Feb 29, 2016 4.826 4.898 4.795 4.795 768 +0.05(+0.98%)
Feb 26, 2016 4.757 4.874 4.748 4.748 5,113 -0.07(-1.55%)
Feb 25, 2016 4.814 4.832 4.814 4.823 21,397 +0.01(+0.19%)
Feb 24, 2016 4.888 4.907 4.814 4.814 11,154 -0.10(-2.09%)
Feb 23, 2016 4.916 4.916 4.916 4.916 1,417 -0.07(-1.50%)
Feb 22, 2016 4.723 4.991 4.723 4.991 5,271 +0.21(+4.50%)
Feb 19, 2016 4.767 4.842 4.739 4.776 13,845 +0.01(+0.20%)
Feb 18, 2016 4.767 4.767 4.767 4.767 1,069 -0.05(-1.10%)
Feb 17, 2016 4.664 4.820 4.664 4.820 2,148 +0.13(+2.72%)
Feb 16, 2016 4.692 4.692 4.692 4.692 109 +0.01(+0.20%)
Feb 12, 2016 4.711 4.683 4.683 4.683 4,921 -0.01(-0.30%)
Feb 11, 2016 4.692 4.809 4.673 4.697 5,565 -0.02(-0.49%)
Feb 10, 2016 4.898 4.898 4.720 4.720 5,681 -0.19(-3.77%)
Feb 09, 2016 4.905 4.905 4.905 4.905 116 +0.03(+0.54%)
Feb 05, 2016 4.926 4.879 4.879 4.879 5,456 -0.07(-1.51%)
Feb 04, 2016 5.019 5.019 4.879 4.954 17,585 +0.00(+0.00%)
Feb 03, 2016 4.911 5.134 4.767 4.954 11,865 +0.00(+0.00%)
Feb 02, 2016 5.169 5.234 4.907 4.954 7,233 -0.21(-4.16%)
Jan 29, 2016 5.169 5.169 5.169 5.169 86 +0.01(+0.18%)
Jan 28, 2016 5.159 5.159 5.159 5.159 126 +0.00(+0.00%)
Jan 26, 2016 5.038 5.159 5.159 5.159 62 +0.34(+6.97%)
Jan 25, 2016 4.823 4.823 4.823 4.823 270 +0.02(+0.39%)
Jan 22, 2016 4.982 5.038 4.804 4.804 5,869 -0.15(-3.02%)
Jan 21, 2016 4.795 4.991 4.786 4.954 6,008 +0.00(+0.00%)
Jan 20, 2016 4.842 4.991 4.842 4.954 2,683 +0.03(+0.57%)
Jan 19, 2016 4.982 4.982 4.832 4.926 9,741 +0.03(+0.57%)
Jan 15, 2016 4.851 4.898 4.898 4.898 10,164 -0.14(-2.78%)
Jan 14, 2016 4.944 5.038 4.860 5.038 5,139 +0.08(+1.70%)
Jan 13, 2016 4.954 4.954 4.862 4.954 3,792 +0.01(+0.19%)
Jan 11, 2016 4.870 4.944 4.944 4.944 6 +0.04(+0.76%)
Jan 08, 2016 4.954 4.954 4.898 4.907 11,468 -0.21(-4.20%)
Jan 07, 2016 4.907 5.122 4.898 5.122 2,388 +0.16(+3.20%)
Jan 06, 2016 5.075 5.103 4.963 4.963 439 -0.02(-0.38%)
Jan 05, 2016 5.019 5.401 4.982 4.982 1,676 -0.03(-0.56%)
Jan 04, 2016 5.374 5.393 5.010 5.010 16,021 -0.36(-6.78%)
Dec 31, 2015 5.402 5.374 5.374 5.374 2,781 +0.00(+0.02%)
Dec 30, 2015 5.328 5.393 5.328 5.373 2,044 +0.04(+0.68%)
Dec 29, 2015 5.209 5.337 5.209 5.337 3,241 +0.07(+1.42%)
Dec 28, 2015 5.189 5.262 5.187 5.262 3,387 +0.05(+0.94%)
Dec 24, 2015 5.197 5.213 5.213 5.213 1,176 -0.06(-1.11%)
Dec 23, 2015 5.159 5.272 5.150 5.272 8,588 -0.10(-1.91%)
Dec 22, 2015 5.346 5.402 5.225 5.374 4,030 +0.05(+0.88%)
Dec 21, 2015 5.318 5.356 5.309 5.328 5,031 +0.05(+0.89%)
Dec 18, 2015 4.972 5.328 4.972 5.281 2,965 -0.09(-1.68%)
Dec 16, 2015 5.374 5.371 5.371 5.371 103 +0.10(+1.98%)
Dec 15, 2015 5.356 5.356 5.267 5.267 1,136 -0.13(-2.34%)
Dec 11, 2015 5.197 5.393 5.393 5.393 5 +0.11(+2.12%)
Dec 10, 2015 5.341 5.341 5.281 5.281 1,384 +0.08(+1.62%)
Dec 09, 2015 5.341 5.341 5.197 5.197 215 +0.01(+0.18%)
Dec 08, 2015 5.260 5.262 5.187 5.188 8,375 -0.21(-3.98%)
Dec 07, 2015 5.402 5.402 5.402 5.402 404 -0.01(-0.16%)
Dec 04, 2015 5.468 5.468 5.300 5.411 7,140 +0.10(+1.92%)
Dec 03, 2015 5.281 5.309 5.277 5.309 6,860 +0.01(+0.18%)
Dec 02, 2015 5.309 5.309 5.234 5.300 1,674 -0.01(-0.18%)
Dec 01, 2015 5.309 5.309 5.283 5.309 1,203 +0.00(+0.00%)
Nov 30, 2015 5.309 5.356 5.309 5.309 993 -0.09(-1.63%)
Nov 27, 2015 5.496 5.496 5.397 5.397 736 +0.12(+2.20%)
Nov 25, 2015 5.487 5.281 5.281 5.281 3,316 -0.01(-0.18%)
Nov 24, 2015 5.346 5.374 5.317 5.290 2,412 +0.10(+1.99%)
Nov 23, 2015 5.187 5.496 5.141 5.187 9,311 -0.04(-0.72%)
Nov 19, 2015 5.187 5.225 5.225 5.225 1 +0.12(+2.38%)
Nov 18, 2015 5.225 5.234 5.094 5.103 1,996 -0.03(-0.51%)
Nov 16, 2015 5.187 5.129 5.129 5.129 128 -0.09(-1.65%)
Nov 13, 2015 5.096 5.215 5.096 5.215 1,261 +0.17(+3.33%)
Nov 12, 2015 5.030 5.234 5.030 5.047 17,202 -0.08(-1.64%)
Nov 11, 2015 5.006 5.131 5.006 5.131 588 -0.01(-0.18%)
Nov 09, 2015 5.234 5.141 5.141 5.141 5 -0.09(-1.79%)
Nov 06, 2015 5.178 5.234 4.991 5.234 3,773 +0.06(+1.08%)
Nov 05, 2015 4.972 5.233 4.972 5.178 19,051 +0.19(+3.85%)
Nov 04, 2015 4.795 4.986 4.795 4.986 9,674 +0.08(+1.62%)
Nov 03, 2015 4.879 4.907 4.879 4.907 1,247 +0.04(+0.77%)
Nov 02, 2015 4.767 4.882 4.767 4.870 8,681 +0.02(+0.39%)
Oct 30, 2015 4.860 4.860 4.823 4.851 4,594 -0.08(-1.70%)
Oct 29, 2015 4.935 4.935 4.879 4.935 1,461 +0.06(+1.15%)
Oct 28, 2015 4.935 4.935 4.860 4.879 1,541 +0.06(+1.16%)
Oct 27, 2015 4.823 4.898 4.814 4.823 2,456 -0.07(-1.34%)
Oct 26, 2015 4.924 4.944 4.814 4.888 3,946 +0.11(+2.35%)
Oct 23, 2015 4.767 4.776 4.767 4.776 6,429 -0.05(-0.95%)
Oct 22, 2015 4.888 4.898 4.822 4.822 1,326 +0.02(+0.37%)
Oct 21, 2015 4.785 4.907 4.776 4.804 1,069 -0.07(-1.53%)
Oct 20, 2015 4.767 4.879 4.767 4.879 9,019 +0.03(+0.59%)
Oct 19, 2015 4.832 4.851 4.768 4.851 2,017 +0.02(+0.38%)
Oct 16, 2015 4.533 4.842 4.533 4.832 42,542 +0.30(+6.60%)
Oct 15, 2015 4.524 4.533 4.522 4.533 2,919 +0.06(+1.25%)
Oct 14, 2015 4.477 4.477 4.477 4.477 1,088 -0.06(-1.24%)
Oct 12, 2015 4.533 4.533 4.533 4.533 14 +0.00(+0.00%)
Oct 09, 2015 4.477 4.533 4.477 4.533 1,070 +0.05(+1.04%)
Oct 08, 2015 4.393 4.486 4.393 4.486 3,209 +0.08(+1.91%)
Oct 07, 2015 4.393 4.496 4.393 4.402 4,452 +0.00(+0.00%)
Oct 06, 2015 4.439 4.449 4.393 4.402 7,247 -0.12(-2.69%)
Oct 05, 2015 4.440 4.524 4.440 4.524 1,393 +0.08(+1.89%)
Oct 02, 2015 4.412 4.440 4.356 4.440 4,828 +0.08(+1.93%)
Sep 30, 2015 4.346 4.356 4.356 4.356 32 +0.01(+0.18%)
Sep 29, 2015 4.374 4.393 4.346 4.348 13,409 -0.14(-3.09%)
Sep 28, 2015 4.421 4.486 4.356 4.486 7,664 +0.09(+2.13%)
Sep 25, 2015 4.402 4.402 4.393 4.393 56,407 +0.01(+0.21%)
Sep 24, 2015 4.468 4.486 4.384 4.384 41,877 -0.15(-3.30%)
Sep 23, 2015 4.542 4.580 4.477 4.533 19,966 -0.05(-1.02%)
Sep 22, 2015 4.533 4.580 4.533 4.580 11,557 +0.08(+1.87%)
Sep 21, 2015 4.486 4.580 4.486 4.496 3,175 +0.00(+0.00%)
Sep 18, 2015 4.608 4.617 4.496 4.496 6,003 -0.09(-2.04%)
Sep 17, 2015 4.542 4.589 4.503 4.589 4,664 -0.03(-0.61%)
Sep 16, 2015 4.617 4.617 4.617 4.617 297 +0.00(+0.00%)
Sep 15, 2015 4.617 4.617 4.617 4.617 381 +0.03(+0.61%)
Sep 14, 2015 4.603 4.617 4.589 4.589 2,514 -0.01(-0.20%)
Sep 11, 2015 4.589 4.599 4.589 4.599 560 +0.11(+2.50%)
Sep 10, 2015 4.486 4.608 4.486 4.486 1,072 -0.10(-2.24%)
Sep 09, 2015 4.599 4.599 4.542 4.589 3,968 +0.04(+0.82%)
Sep 08, 2015 4.606 4.617 4.552 4.552 479 +0.01(+0.21%)
Sep 04, 2015 4.542 4.542 4.542 4.542 213 +0.07(+1.67%)
Sep 03, 2015 4.468 4.517 4.440 4.468 5,068 +0.00(+0.00%)
Sep 02, 2015 4.580 4.599 4.468 4.468 1,047 -0.15(-3.24%)
Sep 01, 2015 4.483 4.617 4.483 4.617 748 +0.08(+1.86%)
Aug 31, 2015 4.514 4.533 4.514 4.533 2,471 +0.07(+1.68%)
Aug 28, 2015 4.458 4.458 4.458 4.458 372 +0.02(+0.42%)
Aug 27, 2015 4.533 4.533 4.440 4.440 7,596 -0.05(-1.04%)
Aug 26, 2015 4.402 4.486 4.402 4.486 3,937 -0.04(-0.83%)
Aug 25, 2015 4.486 4.524 4.477 4.524 8,486 -0.07(-1.43%)
Aug 24, 2015 4.412 4.589 4.393 4.589 14,406 +0.08(+1.87%)
Aug 21, 2015 4.487 4.533 4.449 4.505 7,062 -0.11(-2.36%)
Aug 20, 2015 4.614 4.614 4.614 4.614 117 +0.06(+1.37%)
Aug 18, 2015 4.552 4.552 4.552 4.552 3,744 -0.03(-0.61%)
Aug 17, 2015 4.655 4.655 4.552 4.580 14,891 +0.03(+0.62%)
Aug 13, 2015 4.524 4.552 4.552 4.552 32 -0.05(-1.02%)
Aug 11, 2015 4.599 4.599 4.599 4.599 5,456 -0.01(-0.20%)
Aug 10, 2015 4.600 4.708 4.600 4.608 3,086 -0.01(-0.20%)
Aug 07, 2015 4.627 4.627 4.608 4.617 2,401 -0.13(-2.76%)
Aug 06, 2015 4.640 4.757 4.599 4.748 12,279 +0.07(+1.60%)
Aug 05, 2015 4.627 4.683 4.627 4.673 8,085 +0.05(+1.01%)
Aug 04, 2015 4.739 4.739 4.627 4.627 2,781 +0.03(+0.61%)
Aug 03, 2015 4.608 4.608 4.599 4.599 3,338 -0.01(-0.20%)
Jul 31, 2015 4.608 4.608 4.599 4.608 3,958 +0.01(+0.20%)
Jul 30, 2015 4.619 4.619 4.599 4.599 1,726 -0.00(-0.06%)
Jul 29, 2015 4.587 4.655 4.542 4.602 8,639 +0.11(+2.35%)
Jul 28, 2015 4.542 4.589 4.496 4.496 644 +0.01(+0.21%)
Jul 27, 2015 4.533 4.533 4.486 4.486 8,619 -0.09(-2.04%)
Jul 24, 2015 4.571 4.655 4.571 4.580 14,971 +0.09(+2.08%)
Jul 23, 2015 4.486 4.486 4.486 4.486 147 -0.07(-1.44%)
Jul 22, 2015 4.528 4.552 4.486 4.552 1,711 +0.04(+0.83%)
Jul 21, 2015 4.514 4.514 4.514 4.514 106 +0.00(+0.00%)
Jul 20, 2015 4.542 4.563 4.486 4.514 2,289 -0.05(-1.02%)
Jul 17, 2015 4.542 4.561 4.533 4.561 2,353 +0.02(+0.41%)
Jul 16, 2015 4.542 4.542 4.533 4.542 674 +0.03(+0.62%)
Jul 15, 2015 4.496 4.524 4.496 4.514 3,436 -0.02(-0.41%)
Jul 14, 2015 4.476 4.533 4.476 4.533 14,710 +0.01(+0.21%)
Jul 13, 2015 4.477 4.552 4.477 4.524 8,756 +0.03(+0.62%)
Jul 10, 2015 4.449 4.496 4.449 4.496 14,337 +0.05(+1.05%)
Jul 09, 2015 4.440 4.475 4.430 4.449 22,574 +0.04(+0.85%)
Jul 08, 2015 4.486 4.571 4.412 4.412 3,075 -0.08(-1.87%)
Jul 07, 2015 4.647 4.647 4.496 4.496 858 -0.04(-0.82%)
Jul 06, 2015 4.606 4.606 4.533 4.533 2,973 -0.03(-0.61%)
Jul 02, 2015 4.514 4.561 4.561 4.561 320 -0.11(-2.40%)
Jul 01, 2015 4.589 4.692 4.589 4.673 10,473 +0.18(+3.95%)
Jun 30, 2015 4.533 4.533 4.468 4.496 2,037 +0.01(+0.21%)
Jun 29, 2015 4.683 4.729 4.486 4.486 14,959 -0.30(-6.25%)
Jun 26, 2015 4.766 4.785 4.729 4.785 5,293 +0.06(+1.19%)
Jun 25, 2015 4.720 4.764 4.720 4.729 5,719 -0.05(-0.98%)
Jun 24, 2015 4.673 4.776 4.673 4.776 4,556 +0.15(+3.23%)
Jun 23, 2015 4.561 4.627 4.561 4.627 5,654 +0.14(+3.12%)
Jun 22, 2015 4.486 4.580 4.486 4.486 12,448 -0.04(-0.83%)
Jun 19, 2015 4.486 4.524 4.486 4.524 485 +0.07(+1.68%)
Jun 18, 2015 4.477 4.533 4.412 4.449 12,049 -0.07(-1.45%)
Jun 17, 2015 4.440 4.522 4.430 4.514 31,269 +0.07(+1.47%)
Jun 16, 2015 4.519 4.519 4.430 4.449 7,057 -0.05(-1.14%)
Jun 15, 2015 4.500 4.500 4.500 4.500 559 -0.03(-0.72%)
Jun 12, 2015 4.441 4.533 4.441 4.533 2,803 +0.08(+1.89%)
Jun 11, 2015 4.440 4.533 4.440 4.449 9,399 -0.04(-0.83%)
Jun 09, 2015 4.440 4.486 4.486 4.486 164,657 +0.09(+2.13%)
Jun 08, 2015 4.403 4.403 4.393 4.393 1,765 -0.09(-2.08%)
Jun 03, 2015 4.393 4.486 4.486 4.486 2,674 +0.07(+1.70%)
Jun 02, 2015 4.374 4.412 4.374 4.412 7,124 -0.01(-0.32%)
Jun 01, 2015 4.374 4.426 4.374 4.426 2,246 +0.03(+0.74%)
May 29, 2015 4.393 4.402 4.393 4.393 8,783 -0.13(-2.83%)
May 28, 2015 4.475 4.521 4.374 4.521 3,851 +0.11(+2.47%)
May 27, 2015 4.418 4.514 4.394 4.412 1,713 -0.01(-0.21%)
May 26, 2015 4.374 4.421 4.374 4.421 1,890 -0.14(-3.07%)
May 21, 2015 4.346 4.561 4.561 4.561 748 +0.19(+4.27%)
May 20, 2015 4.384 4.384 4.365 4.374 3,530 -0.04(-0.87%)
May 19, 2015 4.413 4.413 4.413 4.413 106 +0.02(+0.45%)
May 15, 2015 4.365 4.393 4.393 4.393 121 -0.01(-0.21%)
May 14, 2015 4.477 4.571 4.384 4.402 1,283 -0.09(-2.08%)
May 13, 2015 4.505 4.505 4.496 4.496 427 +0.02(+0.42%)
May 12, 2015 4.486 4.487 4.477 4.477 534 -0.04(-0.84%)
May 11, 2015 4.515 4.515 4.515 4.515 299 +0.13(+2.89%)
May 08, 2015 4.384 4.561 4.374 4.388 3,161 +0.01(+0.32%)
May 07, 2015 4.552 4.552 4.374 4.374 813 -0.05(-1.06%)
May 06, 2015 4.533 4.533 4.421 4.421 3,906 -0.13(-2.87%)
May 05, 2015 4.473 4.552 4.473 4.552 467 +0.20(+4.50%)
May 04, 2015 4.356 4.356 4.356 4.356 160 -0.19(-4.27%)
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.