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 30, 2016 7.384 7.384 7.384 0 +0.28(+3.95%)
Dec 29, 2016 6.823 7.547 6.683 7.103 48,452 +0.33(+4.83%)
Dec 28, 2016 6.730 6.776 6.730 6.776 9,386 +0.28(+4.32%)
Dec 27, 2016 6.505 6.543 6.496 6.496 6,262 -0.09(-1.42%)
Dec 23, 2016 6.589 6.589 6.589 0 -0.03(-0.51%)
Dec 22, 2016 6.543 6.623 6.449 6.623 21,574 +0.13(+1.95%)
Dec 21, 2016 6.538 6.540 6.462 6.496 3,146 -0.05(-0.71%)
Dec 20, 2016 6.627 6.636 6.543 6.543 1,434 +0.04(+0.65%)
Dec 19, 2016 6.586 6.586 6.496 6.501 5,010 +0.05(+0.80%)
Dec 16, 2016 6.543 6.636 6.449 6.449 8,047 -0.09(-1.43%)
Dec 15, 2016 6.529 6.552 6.262 6.543 168,948 +0.05(+0.72%)
Dec 14, 2016 6.318 6.543 6.318 6.496 46,321 +0.19(+2.96%)
Dec 13, 2016 6.262 6.445 6.216 6.309 16,667 +0.05(+0.75%)
Dec 12, 2016 6.216 6.262 6.075 6.262 9,717 +0.09(+1.52%)
Dec 09, 2016 6.216 6.216 6.080 6.169 7,857 +0.00(+0.00%)
Dec 08, 2016 6.075 6.402 6.075 6.169 14,792 +0.09(+1.54%)
Dec 07, 2016 6.122 6.145 6.029 6.075 17,362 +0.00(+0.00%)
Dec 06, 2016 6.080 6.402 6.075 6.075 2,459 -0.09(-1.52%)
Dec 05, 2016 6.075 6.169 6.075 6.169 1,804 +0.09(+1.54%)
Dec 02, 2016 6.122 6.169 6.075 6.075 9,782 +0.00(+0.00%)
Dec 01, 2016 6.169 6.169 6.075 6.075 5,367 -0.09(-1.52%)
Nov 30, 2016 6.384 6.384 6.169 6.169 1,184 +0.09(+1.54%)
Nov 29, 2016 6.169 6.169 6.075 6.075 18,931 -0.14(-2.26%)
Nov 25, 2016 6.216 6.216 6.216 215 -0.09(-1.48%)
Nov 23, 2016 6.309 6.309 6.309 0 -0.05(-0.74%)
Nov 22, 2016 6.407 6.457 6.309 6.356 10,273 +0.05(+0.74%)
Nov 21, 2016 6.216 6.309 6.211 6.309 5,762 +0.09(+1.50%)
Nov 18, 2016 6.262 6.262 6.216 6.216 1,626 -0.23(-3.62%)
Nov 17, 2016 6.449 6.449 6.449 6.449 1,069 +0.19(+2.99%)
Nov 16, 2016 6.216 6.477 5.982 6.262 7,176 -0.23(-3.60%)
Nov 15, 2016 6.272 6.546 6.262 6.496 8,263 +0.05(+0.72%)
Nov 14, 2016 6.169 6.730 6.122 6.449 16,395 +0.37(+6.15%)
Nov 11, 2016 6.075 6.075 5.982 6.075 2,541 +0.09(+1.56%)
Nov 10, 2016 6.029 6.029 5.982 5.982 1,274 -0.09(-1.54%)
Nov 09, 2016 5.935 6.075 5.888 6.075 14,708 +0.19(+3.17%)
Nov 08, 2016 5.982 5.982 5.888 5.888 11,753 +0.05(+0.80%)
Nov 07, 2016 5.888 5.888 5.842 5.842 7,557 -0.14(-2.34%)
Nov 04, 2016 6.122 6.122 5.982 5.982 375 +0.05(+0.79%)
Nov 03, 2016 6.145 6.145 5.865 5.935 11,040 -0.19(-3.05%)
Nov 02, 2016 6.169 6.178 6.122 6.122 2,275 -0.05(-0.76%)
Oct 31, 2016 6.169 6.169 6.169 0 +0.05(+0.76%)
Oct 27, 2016 6.122 6.122 6.122 1 +0.05(+0.77%)
Oct 25, 2016 6.075 6.075 6.075 2 +0.02(+0.31%)
Oct 21, 2016 6.038 6.057 6.057 6.057 27 -0.02(-0.31%)
Oct 19, 2016 6.075 6.075 6.075 6.075 25 -0.00(-0.06%)
Oct 14, 2016 6.075 6.079 6.079 6.079 534 +0.07(+1.15%)
Oct 13, 2016 6.094 6.129 6.010 6.010 6,070 -0.08(-1.38%)
Oct 12, 2016 6.094 6.094 6.094 6.094 111 -0.06(-0.91%)
Oct 10, 2016 6.262 6.150 6.150 6.150 24 -0.09(-1.50%)
Oct 07, 2016 6.244 6.244 6.244 6.244 175 +0.05(+0.75%)
Oct 06, 2016 6.203 6.223 6.131 6.197 13,514 +0.01(+0.15%)
Oct 05, 2016 6.188 6.188 6.188 6.188 106 +0.02(+0.30%)
Oct 04, 2016 6.188 6.211 6.150 6.169 22,787 +0.04(+0.61%)
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.