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 (%)
May 31, 2016 5.496 5.599 5.496 5.496 4,039 -0.07(-1.18%)
May 27, 2016 5.458 5.561 5.561 5.561 28,031 +0.15(+2.76%)
May 26, 2016 5.412 5.440 5.412 5.412 2,911 +0.07(+1.40%)
May 25, 2016 5.346 5.356 5.337 5.337 5,124 -0.04(-0.70%)
May 24, 2016 5.416 5.416 5.374 5.374 10,730 -0.02(-0.35%)
May 23, 2016 5.440 5.440 5.346 5.393 2,712 -0.02(-0.35%)
May 20, 2016 5.421 5.421 5.314 5.412 5,639 -0.01(-0.17%)
May 19, 2016 5.388 5.421 5.388 5.421 6,495 +0.02(+0.33%)
May 18, 2016 5.328 5.403 5.328 5.403 1,858 +0.11(+2.13%)
May 17, 2016 5.374 5.374 5.290 5.290 5,266 -0.07(-1.22%)
May 16, 2016 5.318 5.370 5.318 5.356 3,571 -0.07(-1.21%)
May 13, 2016 5.421 5.421 5.421 5.421 1,070 +0.13(+2.47%)
May 12, 2016 5.365 5.421 5.290 5.290 1,206 -0.04(-0.70%)
May 11, 2016 5.365 5.421 5.328 5.328 3,678 -0.06(-1.04%)
May 10, 2016 5.374 5.384 5.374 5.384 365 -0.01(-0.19%)
May 09, 2016 5.393 5.402 5.393 5.394 1,069 +0.02(+0.37%)
May 06, 2016 5.561 5.561 5.374 5.374 5,191 -0.07(-1.20%)
May 05, 2016 5.440 5.440 5.440 5.440 1,113 +0.00(+0.00%)
May 04, 2016 5.533 5.533 5.421 5.440 1,632 -0.06(-1.02%)
May 03, 2016 5.515 5.515 5.440 5.496 2,097 -0.02(-0.34%)
May 02, 2016 5.505 5.505 5.496 5.515 6,416 +0.08(+1.53%)
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%)
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.