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 30, 2020 5.281 5.746 5.087 5.523 22,510 +0.27(+5.17%)
Apr 29, 2020 5.223 5.513 5.097 5.252 14,625 +0.15(+2.85%)
Apr 28, 2020 5.058 5.164 5.058 5.106 2,485 +0.04(+0.76%)
Apr 27, 2020 4.980 5.397 4.941 5.068 13,053 +0.08(+1.55%)
Apr 24, 2020 4.846 5.019 4.846 4.990 1,444 -0.03(-0.58%)
Apr 23, 2020 4.804 5.019 4.804 5.019 1,547 +0.04(+0.78%)
Apr 22, 2020 4.767 4.980 4.612 4.980 3,794 +0.33(+7.08%)
Apr 21, 2020 4.895 5.013 4.602 4.651 39,548 -0.12(-2.44%)
Apr 20, 2020 5.145 5.145 4.748 4.767 44,550 -0.20(-4.09%)
Apr 17, 2020 5.019 5.135 4.971 4.971 24,356 -0.02(-0.39%)
Apr 16, 2020 5.925 5.925 4.845 4.990 69,295 -0.91(-15.44%)
Apr 15, 2020 5.746 6.017 5.659 5.901 1,940 -0.03(-0.49%)
Apr 14, 2020 6.104 6.104 5.668 5.930 4,189 -0.17(-2.86%)
Apr 13, 2020 5.969 6.124 5.563 6.104 10,731 -0.11(-1.72%)
Apr 09, 2020 6.201 6.211 5.814 6.211 28,690 +0.01(+0.16%)
Apr 08, 2020 5.940 6.211 5.920 6.201 4,975 +0.19(+3.23%)
Apr 07, 2020 5.814 6.143 5.804 6.007 7,988 +0.29(+5.08%)
Apr 06, 2020 5.804 5.814 5.551 5.717 8,774 +0.00(+0.00%)
Apr 03, 2020 5.719 6.027 5.459 5.717 16,409 -0.16(-2.64%)
Apr 02, 2020 6.066 6.182 5.722 5.872 16,239 +0.11(+1.85%)
Apr 01, 2020 5.789 5.789 5.562 5.765 9,317 -0.46(-7.32%)
Mar 31, 2020 5.717 6.250 5.707 6.221 5,114 +0.38(+6.47%)
Mar 30, 2020 5.814 5.843 5.242 5.843 2,500 +0.03(+0.50%)
Mar 27, 2020 5.969 6.347 5.242 5.814 24,149 -0.63(-9.77%)
Mar 26, 2020 4.694 6.676 4.694 6.443 16,693 +1.68(+35.16%)
Mar 25, 2020 5.126 5.135 4.360 4.767 77,215 -0.36(-6.99%)
Mar 24, 2020 4.680 5.387 4.649 5.126 22,148 +0.85(+19.95%)
Mar 23, 2020 4.845 4.864 4.126 4.273 34,527 -0.86(-16.79%)
Mar 20, 2020 5.116 5.161 5.077 5.135 15,687 -0.10(-1.85%)
Mar 19, 2020 4.893 5.387 4.893 5.232 10,307 +0.16(+3.12%)
Mar 18, 2020 5.581 5.924 4.612 5.074 36,420 -0.80(-13.58%)
Mar 17, 2020 6.250 6.295 5.814 5.872 14,797 -0.06(-0.98%)
Mar 16, 2020 5.814 6.104 5.426 5.930 39,582 -0.23(-3.77%)
Mar 13, 2020 6.531 6.531 6.153 6.162 42,417 +0.08(+1.27%)
Mar 12, 2020 6.608 6.773 6.075 6.085 47,623 -0.62(-9.25%)
Mar 11, 2020 6.773 6.792 6.705 6.705 5,660 -0.09(-1.28%)
Mar 10, 2020 6.938 6.981 6.783 6.792 17,421 +0.01(+0.14%)
Mar 09, 2020 7.335 7.335 6.705 6.783 14,009 -0.66(-8.85%)
Mar 06, 2020 7.509 7.538 7.422 7.441 6,192 -0.14(-1.81%)
Mar 05, 2020 7.529 7.994 7.393 7.579 17,418 -0.13(-1.74%)
Mar 04, 2020 8.036 8.036 7.713 7.713 2,206 +0.00(+0.00%)
Mar 03, 2020 7.713 8.002 7.665 7.713 5,443 -0.04(-0.50%)
Mar 02, 2020 7.694 8.002 7.616 7.751 9,913 +0.02(+0.25%)
Feb 28, 2020 7.833 7.833 7.722 7.732 12,965 -0.20(-2.55%)
Feb 27, 2020 7.954 7.963 7.829 7.935 15,498 -0.02(-0.24%)
Feb 26, 2020 7.954 7.973 7.954 7.954 1,128 -0.01(-0.12%)
Feb 25, 2020 7.954 8.002 7.954 7.963 7,772 -0.06(-0.80%)
Feb 24, 2020 8.006 8.028 7.954 8.028 9,835 -0.00(-0.04%)
Feb 21, 2020 8.002 8.291 8.002 8.031 5,186 -0.02(-0.24%)
Feb 20, 2020 8.054 8.087 8.012 8.050 5,931 -0.02(-0.24%)
Feb 19, 2020 8.098 8.098 8.056 8.070 3,963 -0.06(-0.71%)
Feb 18, 2020 8.002 8.129 8.002 8.127 7,790 +0.01(+0.12%)
Feb 14, 2020 8.050 8.118 8.002 8.118 4,978 +0.05(+0.64%)
Feb 13, 2020 8.094 8.097 8.002 8.066 4,837 -0.20(-2.37%)
Feb 12, 2020 8.204 8.262 8.012 8.262 3,404 +0.17(+2.15%)
Feb 11, 2020 8.147 8.204 8.062 8.088 1,646 +0.05(+0.60%)
Feb 10, 2020 8.001 8.243 8.001 8.040 1,722 -0.25(-3.03%)
Feb 07, 2020 8.436 8.436 8.291 8.291 4,460 +0.03(+0.31%)
Feb 06, 2020 7.915 8.481 7.886 8.265 251,868 +0.38(+4.77%)
Feb 05, 2020 7.935 7.977 7.809 7.889 5,663 -0.07(-0.82%)
Feb 04, 2020 7.809 8.078 7.713 7.954 18,253 +0.14(+1.85%)
Feb 03, 2020 7.954 7.954 7.729 7.809 3,956 -0.14(-1.82%)
Jan 31, 2020 7.906 7.954 7.906 7.954 3,734 -0.22(-2.71%)
Jan 30, 2020 7.896 8.176 7.829 8.176 5,946 +0.13(+1.56%)
Jan 29, 2020 8.089 8.272 7.727 8.050 29,409 -0.05(-0.62%)
Jan 28, 2020 8.706 8.807 8.060 8.101 22,606 -0.67(-7.66%)
Jan 27, 2020 8.774 8.860 8.696 8.773 2,982 -0.07(-0.76%)
Jan 24, 2020 8.831 8.841 8.822 8.841 1,037 +0.15(+1.78%)
Jan 23, 2020 8.725 8.870 8.687 8.687 5,906 -0.17(-1.96%)
Jan 22, 2020 8.696 8.860 8.581 8.860 10,581 +0.08(+0.88%)
Jan 21, 2020 8.677 8.783 8.581 8.783 8,433 +0.11(+1.22%)
Jan 17, 2020 8.764 8.841 8.677 8.677 4,356 -0.05(-0.55%)
Jan 16, 2020 8.677 8.725 8.677 8.725 4,520 +0.03(+0.33%)
Jan 15, 2020 8.677 8.764 8.677 8.696 4,252 +0.00(+0.00%)
Jan 14, 2020 8.706 8.908 8.677 8.696 10,360 -0.02(-0.22%)
Jan 13, 2020 8.687 8.966 8.687 8.715 8,850 -0.13(-1.53%)
Jan 10, 2020 8.754 8.884 8.754 8.850 2,489 -0.07(-0.76%)
Jan 09, 2020 8.899 8.957 8.889 8.918 22,325 +0.10(+1.09%)
Jan 08, 2020 8.822 8.822 8.822 8.822 393 +0.00(+0.00%)
Jan 07, 2020 8.831 8.899 8.783 8.822 5,337 -0.05(-0.54%)
Jan 06, 2020 8.706 8.954 8.677 8.870 13,978 +0.12(+1.32%)
Jan 03, 2020 8.764 8.995 8.715 8.754 6,949 -0.16(-1.84%)
Jan 02, 2020 8.985 9.071 8.918 8.918 3,581 -0.06(-0.64%)
Dec 31, 2019 9.014 9.087 8.918 8.976 12,239 +0.04(+0.43%)
Dec 30, 2019 8.918 9.005 8.918 8.937 5,447 +0.02(+0.22%)
Dec 27, 2019 8.822 9.053 8.822 8.918 10,061 +0.09(+0.98%)
Dec 26, 2019 8.754 9.043 8.715 8.831 8,988 +0.00(+0.00%)
Dec 24, 2019 8.937 9.111 8.721 8.831 5,082 -0.11(-1.19%)
Dec 23, 2019 9.111 9.159 8.243 8.937 10,341 -0.21(-2.32%)
Dec 20, 2019 9.063 9.149 8.754 9.149 30,805 +0.04(+0.42%)
Dec 19, 2019 8.966 9.111 8.812 9.111 8,100 +0.02(+0.21%)
Dec 18, 2019 8.831 9.140 8.793 9.091 4,218 +0.08(+0.86%)
Dec 17, 2019 8.677 9.014 8.532 9.014 9,105 +0.11(+1.19%)
Dec 16, 2019 8.908 8.918 8.677 8.908 6,622 +0.06(+0.65%)
Dec 13, 2019 8.635 8.850 8.604 8.850 3,630 +0.09(+0.99%)
Dec 12, 2019 8.764 8.773 8.590 8.764 4,290 -0.03(-0.33%)
Dec 11, 2019 8.638 8.918 8.638 8.793 3,130 +0.10(+1.11%)
Dec 10, 2019 8.687 8.871 8.552 8.696 23,163 +0.02(+0.22%)
Dec 09, 2019 8.561 8.802 8.561 8.677 2,424 +0.01(+0.11%)
Dec 06, 2019 8.667 8.773 8.542 8.667 15,662 -0.02(-0.22%)
Dec 05, 2019 8.754 8.773 8.611 8.687 3,274 +0.14(+1.69%)
Dec 04, 2019 8.513 8.761 8.494 8.542 20,522 -0.05(-0.56%)
Dec 03, 2019 8.504 8.590 8.504 8.590 1,181 +0.01(+0.11%)
Dec 02, 2019 8.609 8.609 8.504 8.580 2,379 +0.04(+0.45%)
Nov 29, 2019 8.542 8.542 8.542 8.542 1,667 +0.03(+0.34%)
Nov 27, 2019 8.494 8.513 8.446 8.513 10,940 +0.10(+1.23%)
Nov 26, 2019 8.505 8.505 8.410 8.410 10,651 +0.00(+0.02%)
Nov 25, 2019 8.398 8.504 8.322 8.408 9,352 -0.02(-0.22%)
Nov 22, 2019 8.398 8.446 8.398 8.427 9,585 +0.08(+0.92%)
Nov 21, 2019 8.307 8.409 8.307 8.350 22,482 +0.05(+0.58%)
Nov 20, 2019 8.264 8.398 8.254 8.302 17,628 -0.09(-1.03%)
Nov 19, 2019 8.063 8.388 8.063 8.388 12,043 +0.21(+2.52%)
Nov 18, 2019 8.158 8.225 8.158 8.182 8,304 +0.02(+0.29%)
Nov 15, 2019 8.152 8.216 8.134 8.158 8,543 -0.00(-0.02%)
Nov 14, 2019 8.036 8.159 8.036 8.159 1,394 -0.03(-0.34%)
Nov 13, 2019 8.244 8.245 7.995 8.187 6,809 +0.00(+0.00%)
Nov 12, 2019 8.005 8.244 8.005 8.187 9,503 +0.09(+1.15%)
Nov 11, 2019 7.918 8.094 7.899 8.094 9,973 +0.18(+2.22%)
Nov 08, 2019 7.870 7.947 7.870 7.918 29,382 +0.05(+0.61%)
Nov 07, 2019 7.803 7.956 7.803 7.870 79,898 -0.01(-0.12%)
Nov 06, 2019 7.976 7.976 7.141 7.880 112,897 -0.10(-1.20%)
Nov 05, 2019 7.889 8.177 7.870 7.976 22,104 +0.09(+1.09%)
Nov 04, 2019 7.928 8.019 7.889 7.889 2,440 -0.11(-1.32%)
Nov 01, 2019 7.959 8.033 7.909 7.995 4,271 +0.03(+0.36%)
Oct 31, 2019 7.832 7.966 7.832 7.966 10,343 +0.08(+0.97%)
Oct 30, 2019 7.726 7.899 7.726 7.889 30,279 +0.16(+2.11%)
Oct 29, 2019 7.707 7.880 7.697 7.726 52,595 -0.06(-0.74%)
Oct 28, 2019 7.870 7.870 7.784 7.784 2,289 -0.06(-0.80%)
Oct 25, 2019 7.861 7.861 7.846 7.846 833 -0.02(-0.30%)
Oct 24, 2019 7.697 7.886 7.678 7.870 10,656 +0.19(+2.50%)
Oct 23, 2019 7.774 7.928 7.678 7.678 38,332 -0.10(-1.23%)
Oct 22, 2019 7.843 7.843 7.707 7.774 4,929 +0.00(+0.00%)
Oct 21, 2019 7.765 7.880 7.745 7.774 6,210 +0.06(+0.75%)
Oct 18, 2019 7.774 7.784 7.717 7.717 13,336 -0.06(-0.74%)
Oct 17, 2019 7.774 7.841 7.774 7.774 7,340 +0.00(+0.00%)
Oct 16, 2019 7.813 7.813 7.726 7.774 15,141 +0.02(+0.25%)
Oct 15, 2019 7.717 7.813 7.707 7.755 9,437 -0.02(-0.25%)
Oct 14, 2019 7.784 7.795 7.759 7.774 4,483 -0.09(-1.10%)
Oct 11, 2019 7.774 7.861 7.717 7.861 6,043 +0.09(+1.11%)
Oct 10, 2019 7.669 7.822 7.669 7.774 26,861 +0.05(+0.62%)
Oct 09, 2019 7.765 7.765 7.712 7.726 2,446 -0.03(-0.37%)
Oct 08, 2019 7.765 7.765 7.640 7.755 4,705 +0.03(+0.37%)
Oct 07, 2019 7.726 7.803 7.703 7.726 18,138 +0.00(+0.00%)
Oct 04, 2019 7.678 7.726 7.678 7.726 3,750 -0.01(-0.13%)
Oct 03, 2019 7.630 7.765 7.630 7.736 5,438 +0.15(+2.03%)
Oct 02, 2019 7.640 7.801 7.582 7.582 10,775 -0.14(-1.86%)
Oct 01, 2019 7.621 7.851 7.621 7.726 6,887 +0.05(+0.63%)
Sep 30, 2019 7.697 7.697 7.611 7.678 4,769 +0.04(+0.50%)
Sep 27, 2019 7.697 7.697 7.640 7.640 7,918 -0.05(-0.62%)
Sep 26, 2019 7.678 7.697 7.630 7.688 4,104 +0.06(+0.75%)
Sep 25, 2019 7.726 7.726 7.630 7.630 4,994 -0.01(-0.13%)
Sep 24, 2019 7.640 7.678 7.640 7.640 3,981 -0.02(-0.31%)
Sep 23, 2019 7.630 7.676 7.630 7.664 9,540 +0.00(+0.06%)
Sep 20, 2019 7.649 7.659 7.640 7.659 4,792 +0.01(+0.13%)
Sep 19, 2019 7.630 7.674 7.630 7.649 8,422 +0.02(+0.25%)
Sep 18, 2019 7.659 7.697 7.630 7.630 10,251 -0.04(-0.50%)
Sep 17, 2019 7.697 7.697 7.640 7.669 2,941 -0.03(-0.37%)
Sep 16, 2019 7.659 7.697 7.659 7.697 4,209 +0.04(+0.56%)
Sep 13, 2019 7.678 7.678 7.621 7.654 2,500 +0.00(+0.06%)
Sep 12, 2019 7.630 7.678 7.630 7.649 5,647 +0.01(+0.13%)
Sep 11, 2019 7.621 7.640 7.611 7.640 2,329 +0.01(+0.13%)
Sep 10, 2019 7.601 7.678 7.601 7.630 12,440 +0.03(+0.38%)
Sep 09, 2019 7.678 7.678 7.595 7.601 2,161 -0.06(-0.75%)
Sep 06, 2019 7.582 7.659 7.578 7.659 4,376 +0.08(+1.01%)
Sep 05, 2019 7.649 7.669 7.582 7.582 5,928 +0.04(+0.51%)
Sep 04, 2019 7.544 7.611 7.544 7.544 3,101 +0.00(+0.00%)
Sep 03, 2019 7.439 7.601 7.401 7.544 15,756 -0.09(-1.16%)
Aug 30, 2019 7.544 7.632 7.544 7.632 2,513 +0.09(+1.17%)
Aug 29, 2019 7.630 7.630 7.544 7.544 7,661 +0.00(+0.00%)
Aug 28, 2019 7.496 7.611 7.496 7.544 3,516 -0.01(-0.19%)
Aug 27, 2019 7.534 7.581 7.534 7.558 4,916 +0.01(+0.19%)
Aug 26, 2019 7.552 7.582 7.544 7.544 14,028 -0.08(-1.00%)
Aug 23, 2019 7.572 7.620 7.553 7.620 3,246 +0.00(+0.00%)
Aug 22, 2019 7.639 7.639 7.587 7.620 6,356 -0.04(-0.50%)
Aug 21, 2019 7.592 7.658 7.592 7.658 2,651 -0.02(-0.26%)
Aug 20, 2019 7.601 7.735 7.601 7.678 11,289 +0.07(+0.89%)
Aug 19, 2019 7.592 7.639 7.592 7.611 4,219 +0.06(+0.76%)
Aug 16, 2019 7.582 7.587 7.486 7.553 32,044 -0.03(-0.38%)
Aug 15, 2019 7.630 7.630 7.544 7.582 1,607 +0.00(+0.00%)
Aug 14, 2019 7.630 7.735 7.544 7.582 32,456 -0.11(-1.37%)
Aug 13, 2019 7.611 7.687 7.611 7.687 9,725 +0.08(+1.00%)
Aug 12, 2019 7.582 7.677 7.582 7.611 10,941 -0.03(-0.38%)
Aug 09, 2019 7.595 7.654 7.573 7.639 4,398 +0.00(+0.00%)
Aug 08, 2019 7.582 7.735 7.467 7.639 13,643 +0.00(+0.00%)
Aug 07, 2019 7.782 7.910 7.592 7.639 11,347 -0.11(-1.36%)
Aug 06, 2019 7.849 7.882 7.735 7.744 5,654 -0.17(-2.15%)
Aug 05, 2019 8.031 8.044 7.914 7.914 13,052 -0.12(-1.45%)
Aug 02, 2019 8.021 8.088 8.021 8.031 8,587 +0.01(+0.12%)
Aug 01, 2019 8.079 8.174 8.021 8.021 11,095 -0.02(-0.24%)
Jul 31, 2019 8.040 8.155 8.002 8.040 11,977 -0.12(-1.52%)
Jul 30, 2019 7.926 8.241 7.926 8.164 25,930 +0.24(+3.01%)
Jul 29, 2019 7.859 8.270 7.763 7.926 19,390 -0.01(-0.12%)
Jul 26, 2019 8.069 8.250 7.935 7.935 7,644 -0.28(-3.37%)
Jul 25, 2019 8.126 8.212 8.126 8.212 6,289 +0.08(+0.94%)
Jul 24, 2019 8.184 8.184 7.888 8.136 32,473 -0.01(-0.12%)
Jul 23, 2019 8.155 8.196 8.117 8.145 14,833 -0.02(-0.23%)
Jul 22, 2019 8.174 8.184 8.069 8.164 13,028 +0.00(+0.00%)
Jul 19, 2019 8.174 8.205 8.021 8.164 27,018 -0.11(-1.27%)
Jul 18, 2019 8.172 8.270 8.172 8.270 7,183 -0.04(-0.46%)
Jul 17, 2019 8.174 8.308 8.164 8.308 10,299 +0.10(+1.28%)
Jul 16, 2019 8.184 8.207 8.164 8.203 6,747 -0.01(-0.11%)
Jul 15, 2019 8.212 8.241 8.193 8.212 4,505 +0.03(+0.35%)
Jul 12, 2019 8.222 8.298 8.184 8.184 8,063 -0.10(-1.19%)
Jul 11, 2019 8.241 8.282 8.212 8.282 5,129 -0.02(-0.19%)
Jul 10, 2019 8.231 8.308 8.184 8.298 13,750 +0.01(+0.12%)
Jul 09, 2019 8.222 8.289 8.217 8.289 8,755 +0.03(+0.35%)
Jul 08, 2019 8.327 8.355 8.214 8.260 2,622 +0.01(+0.12%)
Jul 05, 2019 8.394 8.394 8.137 8.250 3,560 -0.14(-1.71%)
Jul 03, 2019 8.260 8.394 8.260 8.394 4,188 +0.12(+1.49%)
Jul 02, 2019 8.260 8.308 8.259 8.270 19,335 +0.00(+0.01%)
Jul 01, 2019 8.260 8.298 8.126 8.270 16,653 -0.03(-0.35%)
Jun 28, 2019 8.164 8.298 8.117 8.298 24,190 +0.06(+0.70%)
Jun 27, 2019 8.184 8.241 8.040 8.241 9,105 -0.01(-0.12%)
Jun 26, 2019 8.174 8.250 8.069 8.250 4,860 +0.09(+1.05%)
Jun 25, 2019 8.164 8.212 8.117 8.164 11,429 +0.00(+0.00%)
Jun 24, 2019 8.174 8.255 8.117 8.164 12,660 -0.10(-1.16%)
Jun 21, 2019 8.270 8.308 8.241 8.260 28,903 -0.01(-0.12%)
Jun 20, 2019 8.270 8.270 8.241 8.270 4,470 +0.00(+0.04%)
Jun 19, 2019 8.250 8.355 8.245 8.266 23,129 +0.02(+0.19%)
Jun 18, 2019 8.289 8.289 8.174 8.250 11,876 -0.00(-0.03%)
Jun 17, 2019 8.289 8.289 8.212 8.253 18,800 -0.00(-0.02%)
Jun 14, 2019 8.269 8.269 8.222 8.255 5,969 -0.04(-0.47%)
Jun 13, 2019 8.260 8.305 8.213 8.293 3,158 +0.05(+0.64%)
Jun 12, 2019 8.308 8.308 8.212 8.240 8,191 -0.02(-0.24%)
Jun 11, 2019 8.317 8.317 8.212 8.260 27,256 -0.06(-0.69%)
Jun 10, 2019 8.241 8.317 7.973 8.317 8,738 +0.17(+2.11%)
Jun 07, 2019 8.279 8.346 8.140 8.145 5,759 -0.07(-0.81%)
Jun 06, 2019 8.222 8.355 8.212 8.212 7,811 +0.00(+0.00%)
Jun 05, 2019 8.170 8.298 8.145 8.212 9,467 +0.01(+0.12%)
Jun 04, 2019 8.155 8.222 8.155 8.203 3,356 +0.00(+0.00%)
Jun 03, 2019 8.279 8.354 8.155 8.203 4,809 -0.08(-0.92%)
May 31, 2019 8.383 8.383 8.279 8.279 10,508 -0.20(-2.36%)
May 30, 2019 8.545 8.545 8.345 8.479 4,578 -0.03(-0.34%)
May 29, 2019 8.222 8.555 8.222 8.507 7,849 +0.37(+4.56%)
May 28, 2019 8.279 8.279 8.068 8.136 12,315 -0.16(-1.95%)
May 24, 2019 8.098 8.298 8.098 8.298 6,200 +0.12(+1.51%)
May 23, 2019 8.336 8.336 8.088 8.174 6,138 -0.22(-2.61%)
May 22, 2019 8.355 8.513 8.355 8.393 3,397 +0.04(+0.46%)
May 21, 2019 8.602 8.602 8.326 8.355 5,341 -0.21(-2.44%)
May 20, 2019 8.088 8.564 8.088 8.564 7,618 +0.52(+6.51%)
May 17, 2019 8.069 8.298 8.041 8.041 17,759 -0.04(-0.47%)
May 16, 2019 8.222 8.454 8.007 8.079 11,092 -0.16(-1.96%)
May 15, 2019 8.288 8.298 8.222 8.241 10,694 -0.04(-0.46%)
May 14, 2019 8.298 8.374 8.231 8.279 6,076 -0.04(-0.46%)
May 13, 2019 8.383 8.406 8.298 8.317 13,906 -0.22(-2.56%)
May 10, 2019 8.659 8.726 8.479 8.536 5,254 -0.14(-1.64%)
May 09, 2019 8.621 8.720 8.441 8.678 8,808 +0.02(+0.22%)
May 08, 2019 8.593 8.707 8.393 8.659 8,263 +0.00(+0.00%)
May 07, 2019 8.678 8.802 8.612 8.659 4,686 -0.14(-1.62%)
May 06, 2019 8.517 8.850 8.450 8.802 8,099 +0.13(+1.54%)
May 03, 2019 8.736 8.850 8.583 8.669 23,749 -0.10(-1.19%)
May 02, 2019 8.840 8.840 8.602 8.774 7,091 -0.07(-0.75%)
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.