Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carver Bancorp (NQ: CARV )

1.530 -0.060 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 3.400 3.400 3.400 3.400 120 -0.04(-1.16%)
Oct 26, 2012 3.200 3.440 3.440 3.440 700 +0.04(+1.18%)
Oct 25, 2012 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 24, 2012 3.590 3.590 3.210 3.400 1,010 -0.35(-9.28%)
Oct 22, 2012 3.730 3.748 3.748 3.748 400 +0.02(+0.48%)
Oct 18, 2012 3.730 3.730 3.730 3.730 0 +0.12(+3.32%)
Oct 15, 2012 3.610 3.610 3.610 3.610 100 -0.08(-2.17%)
Oct 09, 2012 3.690 3.690 3.690 3.690 200 +0.07(+1.93%)
Oct 08, 2012 3.620 3.630 3.620 3.620 1,130 -0.35(-8.79%)
Oct 01, 2012 3.969 3.969 3.969 3.969 0 +0.23(+6.12%)
Sep 28, 2012 3.770 3.790 3.710 3.740 1,353 -0.05(-1.32%)
Sep 27, 2012 3.790 3.790 3.790 3.790 600 -0.11(-2.78%)
Sep 25, 2012 3.700 3.898 3.898 3.898 600 +0.14(+3.68%)
Sep 24, 2012 3.720 3.760 3.720 3.760 500 -0.11(-2.84%)
Sep 21, 2012 3.870 3.870 3.870 3.870 200 -0.05(-1.29%)
Sep 18, 2012 3.920 3.921 3.921 3.921 100 -0.08(-1.99%)
Sep 14, 2012 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Sep 12, 2012 3.740 4.000 4.000 4.000 600 +0.30(+8.11%)
Sep 11, 2012 3.640 3.980 3.640 3.700 3,638 -0.20(-5.13%)
Sep 10, 2012 3.900 3.900 3.900 3.900 1,600 +0.25(+6.85%)
Sep 07, 2012 3.650 3.650 3.650 3.650 400 -0.28(-7.12%)
Sep 05, 2012 3.930 3.930 3.930 3.930 400 +0.32(+8.86%)
Sep 04, 2012 3.610 3.610 3.610 3.610 150 -0.41(-10.20%)
Aug 30, 2012 4.020 4.020 4.020 4.020 0 -0.25(-5.85%)
Aug 29, 2012 3.660 4.270 3.630 4.270 1,404 +0.55(+14.78%)
Aug 27, 2012 3.660 3.720 3.650 3.720 2,248 -0.08(-2.11%)
Aug 24, 2012 3.800 3.800 3.800 3.800 100 -0.06(-1.54%)
Aug 23, 2012 3.880 3.880 3.770 3.860 3,139 -0.21(-5.17%)
Aug 22, 2012 4.030 4.070 3.800 4.070 600 -0.18(-4.19%)
Aug 20, 2012 3.600 4.248 4.248 4.248 200 -0.03(-0.75%)
Aug 17, 2012 4.270 4.280 4.270 4.280 536 -0.07(-1.61%)
Aug 16, 2012 4.350 4.350 4.350 4.350 800 -0.05(-1.14%)
Aug 15, 2012 4.450 4.700 4.200 4.400 4,957 +0.00(+0.00%)
Aug 14, 2012 5.070 5.070 3.750 4.400 12,087 -1.47(-25.04%)
Aug 08, 2012 5.020 5.920 5.020 5.870 1,400 +0.17(+2.98%)
Aug 07, 2012 5.700 5.700 5.700 5.700 1,000 +0.54(+10.51%)
Aug 03, 2012 5.610 5.158 5.158 5.158 300 +0.15(+2.95%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.