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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carver Bancorp (NQ: CARV )

1.560 -0.030 (-1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2024 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, 2022 11.67 11.91 10.50 11.76 292,590 +0.18(+1.55%)
May 27, 2022 9.940 11.73 9.940 11.58 358,083 +1.81(+18.53%)
May 26, 2022 9.060 9.940 9.000 9.770 154,024 +0.87(+9.78%)
May 25, 2022 8.780 9.300 8.660 8.900 299,448 -0.02(-0.22%)
May 24, 2022 9.200 9.320 8.895 8.920 167,015 -0.45(-4.80%)
May 23, 2022 9.470 9.470 9.070 9.370 124,849 +0.40(+4.46%)
May 20, 2022 9.370 9.767 8.430 8.970 356,950 -0.41(-4.37%)
May 19, 2022 9.500 9.820 9.310 9.380 185,548 -0.10(-1.05%)
May 18, 2022 9.390 10.15 9.240 9.480 206,592 +0.02(+0.21%)
May 17, 2022 10.00 10.15 9.060 9.460 593,525 -0.60(-5.96%)
May 16, 2022 8.100 10.35 8.100 10.06 1,297,712 +1.96(+24.20%)
May 13, 2022 7.590 8.250 7.530 8.100 185,938 +0.61(+8.14%)
May 12, 2022 7.350 7.616 6.800 7.490 192,190 +0.08(+1.08%)
May 11, 2022 7.930 8.195 7.264 7.410 218,307 -0.56(-7.03%)
May 10, 2022 8.430 8.490 7.785 7.970 219,965 -0.25(-3.04%)
May 09, 2022 9.000 9.000 8.040 8.220 340,783 -0.70(-7.85%)
May 06, 2022 8.880 9.240 8.450 8.920 363,374 -0.07(-0.78%)
May 05, 2022 8.170 9.129 8.112 8.990 429,817 +0.84(+10.31%)
May 04, 2022 7.730 8.150 7.550 8.150 96,564 +0.52(+6.82%)
May 03, 2022 7.460 7.740 7.450 7.630 140,513 +0.20(+2.69%)
May 02, 2022 7.150 7.510 7.124 7.430 132,441 +0.27(+3.77%)
Apr 29, 2022 6.850 7.340 6.850 7.160 149,006 +0.21(+3.02%)
Apr 28, 2022 6.830 7.048 6.640 6.950 98,840 +0.12(+1.76%)
Apr 27, 2022 6.730 6.950 6.712 6.830 90,286 +0.05(+0.74%)
Apr 26, 2022 6.760 7.060 6.570 6.780 174,539 -0.06(-0.88%)
Apr 25, 2022 6.670 6.880 6.650 6.840 32,708 +0.08(+1.18%)
Apr 22, 2022 6.840 7.000 6.650 6.760 62,405 -0.13(-1.89%)
Apr 21, 2022 7.110 7.292 6.830 6.890 107,944 -0.30(-4.17%)
Apr 20, 2022 7.220 7.320 7.000 7.190 101,737 +0.03(+0.35%)
Apr 19, 2022 6.900 7.287 6.900 7.165 168,326 +0.18(+2.65%)
Apr 18, 2022 6.960 7.080 6.835 6.980 38,372 +0.18(+2.65%)
Apr 14, 2022 6.930 6.980 6.760 6.800 31,472 -0.08(-1.09%)
Apr 13, 2022 6.800 6.990 6.690 6.875 88,392 +0.07(+0.95%)
Apr 12, 2022 7.500 7.690 6.751 6.810 703,382 -0.59(-7.97%)
Apr 11, 2022 7.070 7.570 7.000 7.400 98,909 +0.33(+4.67%)
Apr 08, 2022 6.810 7.340 6.800 7.070 84,035 +0.17(+2.46%)
Apr 07, 2022 7.080 7.115 6.810 6.900 26,470 -0.15(-2.13%)
Apr 06, 2022 7.030 7.280 6.911 7.050 78,730 -0.14(-1.95%)
Apr 05, 2022 7.280 7.350 7.100 7.190 24,648 -0.10(-1.37%)
Apr 04, 2022 7.390 7.490 7.212 7.290 30,704 +0.01(+0.14%)
Apr 01, 2022 7.100 7.433 7.060 7.280 64,177 +0.28(+4.00%)
Mar 31, 2022 6.930 7.160 6.770 7.000 48,578 +0.12(+1.74%)
Mar 30, 2022 6.950 7.166 6.850 6.880 29,732 -0.08(-1.15%)
Mar 29, 2022 6.950 7.090 6.930 6.960 37,983 +0.04(+0.58%)
Mar 28, 2022 6.980 7.020 6.750 6.920 45,272 +0.07(+1.02%)
Mar 25, 2022 6.840 7.170 6.680 6.850 145,958 -0.03(-0.44%)
Mar 24, 2022 6.980 7.060 6.750 6.880 47,964 -0.08(-1.15%)
Mar 23, 2022 6.870 7.138 6.830 6.960 38,834 +0.02(+0.29%)
Mar 22, 2022 6.770 7.050 6.770 6.940 65,585 +0.11(+1.61%)
Mar 21, 2022 7.080 7.080 6.580 6.830 82,085 -0.12(-1.73%)
Mar 18, 2022 6.900 7.370 6.640 6.950 531,741 +0.05(+0.72%)
Mar 17, 2022 6.690 7.050 6.430 6.900 213,714 +0.17(+2.53%)
Mar 16, 2022 6.640 7.225 6.330 6.730 442,273 +0.15(+2.28%)
Mar 15, 2022 6.490 6.629 6.280 6.580 27,453 +0.16(+2.49%)
Mar 14, 2022 6.610 6.820 6.400 6.420 28,434 -0.20(-3.02%)
Mar 11, 2022 6.530 6.670 6.311 6.620 76,468 +0.23(+3.60%)
Mar 10, 2022 6.820 6.950 6.070 6.390 159,013 -0.46(-6.72%)
Mar 09, 2022 6.960 7.000 6.810 6.850 39,115 +0.07(+1.03%)
Mar 08, 2022 6.790 7.200 6.700 6.780 79,311 -0.06(-0.88%)
Mar 07, 2022 6.990 7.145 6.750 6.840 35,389 -0.15(-2.15%)
Mar 04, 2022 7.150 7.250 6.880 6.990 41,462 -0.16(-2.24%)
Mar 03, 2022 7.220 7.250 7.010 7.150 24,541 +0.02(+0.28%)
Mar 02, 2022 7.090 7.388 7.090 7.130 39,894 -0.26(-3.52%)
Mar 01, 2022 7.380 7.500 7.300 7.390 18,670 +0.01(+0.14%)
Feb 28, 2022 7.180 7.560 7.180 7.380 32,053 -0.02(-0.27%)
Feb 25, 2022 7.500 7.500 7.290 7.400 41,956 +0.05(+0.68%)
Feb 24, 2022 7.200 7.800 7.060 7.350 109,370 -0.32(-4.17%)
Feb 23, 2022 8.050 8.297 7.610 7.670 44,180 -0.37(-4.60%)
Feb 22, 2022 8.450 8.640 8.040 8.040 56,109 -0.37(-4.40%)
Feb 18, 2022 8.410 0 -0.29(-3.33%)
Feb 17, 2022 9.100 9.340 8.680 8.700 31,950 -0.31(-3.44%)
Feb 16, 2022 8.710 9.140 8.700 9.010 23,002 +0.37(+4.28%)
Feb 15, 2022 8.450 8.850 8.450 8.640 23,079 +0.22(+2.61%)
Feb 14, 2022 8.420 8.750 8.370 8.420 57,109 +0.00(+0.00%)
Feb 11, 2022 8.840 8.970 8.150 8.420 42,322 -0.48(-5.39%)
Feb 10, 2022 8.620 9.160 8.610 8.900 83,776 +0.24(+2.77%)
Feb 09, 2022 8.410 8.760 8.272 8.660 31,745 +0.45(+5.48%)
Feb 08, 2022 8.510 8.616 8.050 8.210 30,089 -0.24(-2.84%)
Feb 07, 2022 8.010 8.660 7.870 8.450 66,256 +0.46(+5.76%)
Feb 04, 2022 7.770 8.050 7.570 7.990 67,070 +0.25(+3.23%)
Feb 03, 2022 7.840 8.020 7.500 7.740 41,597 -0.23(-2.89%)
Feb 02, 2022 8.370 8.450 7.500 7.970 111,652 -0.40(-4.78%)
Feb 01, 2022 7.180 9.170 7.180 8.370 572,310 +1.28(+18.05%)
Jan 31, 2022 6.930 7.220 6.853 7.090 90,923 +0.19(+2.75%)
Jan 28, 2022 6.790 7.121 6.500 6.900 104,422 +0.14(+2.07%)
Jan 27, 2022 6.950 7.500 6.650 6.760 202,591 -0.19(-2.73%)
Jan 26, 2022 7.430 7.620 6.700 6.950 59,979 -0.50(-6.71%)
Jan 25, 2022 7.190 7.720 6.970 7.450 58,280 +0.03(+0.40%)
Jan 24, 2022 7.080 7.600 6.650 7.420 73,561 +0.12(+1.64%)
Jan 21, 2022 7.720 7.820 7.140 7.300 98,140 -0.55(-7.01%)
Jan 20, 2022 7.630 8.130 7.620 7.850 52,551 +0.18(+2.35%)
Jan 19, 2022 7.870 8.050 7.570 7.670 56,431 -0.23(-2.91%)
Jan 18, 2022 8.060 8.300 7.780 7.900 77,217 -0.17(-2.11%)
Jan 14, 2022 8.070 0 -0.11(-1.34%)
Jan 13, 2022 7.990 8.680 7.939 8.180 105,092 +0.06(+0.74%)
Jan 12, 2022 8.190 8.320 8.060 8.120 28,702 +0.01(+0.12%)
Jan 11, 2022 7.750 8.340 7.590 8.110 69,645 +0.41(+5.32%)
Jan 10, 2022 7.900 7.990 7.430 7.700 45,662 -0.20(-2.53%)
Jan 07, 2022 8.200 8.450 7.870 7.900 44,352 -0.35(-4.24%)
Jan 06, 2022 8.590 8.590 7.810 8.250 136,985 -0.10(-1.20%)
Jan 05, 2022 8.890 9.240 8.306 8.350 122,519 -0.60(-6.70%)
Jan 04, 2022 9.230 9.250 8.770 8.950 55,933 -0.08(-0.89%)
Jan 03, 2022 8.570 9.396 8.302 9.030 115,229 +0.49(+5.74%)
Dec 31, 2021 8.880 9.262 8.259 8.540 521,087 -0.43(-4.79%)
Dec 30, 2021 8.850 9.350 8.843 8.970 69,236 +0.24(+2.75%)
Dec 29, 2021 9.010 9.010 8.730 8.730 51,256 -0.43(-4.69%)
Dec 28, 2021 9.200 9.733 8.900 9.160 68,240 +0.05(+0.55%)
Dec 27, 2021 9.790 10.39 9.100 9.110 404,150 -0.77(-7.79%)
Dec 23, 2021 10.08 10.12 9.750 9.880 28,736 -0.19(-1.89%)
Dec 22, 2021 10.14 10.35 9.935 10.07 29,364 -0.10(-0.98%)
Dec 21, 2021 9.610 10.62 9.540 10.17 239,384 +0.64(+6.72%)
Dec 20, 2021 9.490 9.698 8.940 9.530 88,958 -0.22(-2.26%)
Dec 17, 2021 9.640 11.44 9.200 9.750 524,786 +0.01(+0.10%)
Dec 16, 2021 10.07 10.38 9.560 9.740 58,704 -0.34(-3.37%)
Dec 15, 2021 9.600 10.08 9.045 10.08 382,122 +0.54(+5.66%)
Dec 14, 2021 11.11 11.24 9.310 9.540 226,079 -1.84(-16.17%)
Dec 13, 2021 12.57 12.80 11.19 11.38 98,083 -0.32(-2.78%)
Dec 10, 2021 12.42 12.62 11.67 11.71 41,145 -0.70(-5.60%)
Dec 09, 2021 12.47 13.02 12.10 12.40 84,988 -0.37(-2.90%)
Dec 08, 2021 12.29 12.98 11.87 12.77 142,689 +0.48(+3.91%)
Dec 07, 2021 11.27 12.50 11.27 12.29 183,460 +0.92(+8.09%)
Dec 06, 2021 10.55 11.67 10.27 11.37 116,383 +0.85(+8.08%)
Dec 03, 2021 11.69 11.69 10.51 10.52 95,689 -1.17(-10.01%)
Dec 02, 2021 11.78 12.07 11.05 11.69 117,244 -0.19(-1.60%)
Dec 01, 2021 11.90 13.55 11.67 11.88 512,784 +0.15(+1.28%)
Nov 30, 2021 10.81 11.49 10.70 11.73 147,653 +0.69(+6.25%)
Nov 29, 2021 11.01 11.56 10.50 11.04 257,121 +0.16(+1.47%)
Nov 26, 2021 11.30 11.39 10.39 10.88 78,167 -0.47(-4.14%)
Nov 24, 2021 12.33 12.40 11.15 11.35 119,482 -1.08(-8.69%)
Nov 23, 2021 12.50 12.75 11.89 12.43 64,102 -0.07(-0.56%)
Nov 22, 2021 11.58 12.69 11.18 12.50 243,284 +0.92(+7.94%)
Nov 19, 2021 13.53 13.81 11.37 11.58 266,728 -2.15(-15.66%)
Nov 18, 2021 13.60 13.67 13.45 13.73 54,654 +0.00(+0.00%)
Nov 17, 2021 13.85 14.28 13.54 13.73 78,937 -0.07(-0.51%)
Nov 16, 2021 14.94 15.10 13.60 13.80 199,634 -1.08(-7.26%)
Nov 15, 2021 14.65 15.25 14.26 14.88 80,227 +0.39(+2.69%)
Nov 12, 2021 14.60 14.70 14.25 14.49 45,230 -0.16(-1.09%)
Nov 11, 2021 14.89 15.31 14.59 14.65 32,868 -0.17(-1.15%)
Nov 10, 2021 15.01 14.82 40,780 -0.33(-2.18%)
Nov 09, 2021 15.59 15.59 14.93 15.15 34,676 -0.51(-3.26%)
Nov 08, 2021 15.35 15.69 15.25 15.66 37,380 +0.55(+3.64%)
Nov 05, 2021 15.54 15.66 14.91 15.11 29,276 -0.33(-2.14%)
Nov 04, 2021 14.72 15.73 14.39 15.44 130,391 +0.79(+5.39%)
Nov 03, 2021 14.56 15.24 14.48 14.65 102,473 +0.14(+0.96%)
Nov 02, 2021 14.77 15.04 14.21 14.51 43,295 -0.32(-2.16%)
Nov 01, 2021 14.73 15.30 15.30 14.83 80,037 +0.07(+0.47%)
Oct 29, 2021 14.68 14.87 14.40 14.76 35,541 +0.13(+0.89%)
Oct 28, 2021 14.55 15.45 14.22 14.63 207,276 +0.06(+0.41%)
Oct 27, 2021 14.40 15.04 14.01 14.57 156,109 +0.12(+0.83%)
Oct 26, 2021 15.11 14.45 256,388 -0.77(-5.06%)
Oct 25, 2021 15.68 18.38 14.80 15.22 1,136,178 -0.44(-2.81%)
Oct 22, 2021 15.62 16.70 15.22 15.66 164,008 -0.21(-1.32%)
Oct 21, 2021 15.85 16.39 15.25 15.87 107,145 +0.01(+0.06%)
Oct 20, 2021 16.20 16.43 15.75 15.86 104,263 -0.45(-2.76%)
Oct 19, 2021 17.13 17.30 15.89 16.31 103,164 -0.74(-4.34%)
Oct 18, 2021 17.07 17.39 16.82 17.05 114,278 -0.29(-1.67%)
Oct 15, 2021 17.62 18.12 17.33 17.34 84,600 +0.04(+0.23%)
Oct 14, 2021 17.27 17.79 17.14 17.30 65,608 +0.14(+0.82%)
Oct 13, 2021 17.06 17.65 16.67 17.16 102,581 +0.10(+0.59%)
Oct 12, 2021 17.00 17.87 16.67 17.06 337,530 -0.17(-0.99%)
Oct 11, 2021 17.17 18.17 17.06 17.23 140,157 +0.27(+1.59%)
Oct 08, 2021 16.25 17.24 16.10 16.96 141,059 +0.64(+3.92%)
Oct 07, 2021 16.97 17.03 15.82 16.32 154,506 -0.58(-3.43%)
Oct 06, 2021 16.98 18.49 16.43 16.90 331,641 -1.01(-5.64%)
Oct 05, 2021 17.49 21.00 17.14 17.91 2,859,109 +0.46(+2.64%)
Oct 04, 2021 16.96 17.63 16.96 17.45 62,583 +0.16(+0.93%)
Oct 01, 2021 17.82 19.23 17.00 17.29 354,153 -0.51(-2.87%)
Sep 30, 2021 16.79 18.29 16.26 17.80 171,819 +0.98(+5.83%)
Sep 29, 2021 17.20 17.50 16.51 16.82 84,862 -0.36(-2.10%)
Sep 28, 2021 17.10 19.31 16.58 17.18 577,834 -0.45(-2.55%)
Sep 27, 2021 14.87 18.98 14.55 17.63 451,236 +2.80(+18.88%)
Sep 24, 2021 14.50 15.00 14.28 14.83 42,172 +0.18(+1.23%)
Sep 23, 2021 14.07 14.93 14.03 14.65 55,370 +0.71(+5.09%)
Sep 22, 2021 13.87 14.55 13.82 13.94 77,559 +0.06(+0.43%)
Sep 21, 2021 13.19 14.10 13.19 13.88 88,291 +0.73(+5.55%)
Sep 20, 2021 14.54 15.25 12.54 13.15 353,690 -2.12(-13.88%)
Sep 17, 2021 14.98 15.50 14.68 15.27 111,741 +0.03(+0.20%)
Sep 16, 2021 14.01 15.50 13.84 15.24 205,250 +0.04(+0.26%)
Sep 15, 2021 14.54 15.64 14.51 15.20 113,204 +0.41(+2.77%)
Sep 14, 2021 15.94 16.17 14.29 14.79 296,814 -1.14(-7.16%)
Sep 13, 2021 16.06 16.30 15.39 15.93 113,299 +0.01(+0.06%)
Sep 10, 2021 16.71 17.00 15.77 15.92 80,484 -0.57(-3.46%)
Sep 09, 2021 16.47 17.12 16.15 16.49 83,548 -0.11(-0.66%)
Sep 08, 2021 16.60 16.94 16.02 16.60 187,133 -0.35(-2.06%)
Sep 07, 2021 16.60 17.63 16.60 16.95 146,504 +0.45(+2.73%)
Sep 03, 2021 18.70 18.83 16.37 16.50 250,803 -2.20(-11.76%)
Sep 02, 2021 19.07 20.39 18.37 18.70 336,639 -0.60(-3.11%)
Sep 01, 2021 18.85 19.75 18.13 19.30 237,149 +0.64(+3.43%)
Aug 31, 2021 17.67 19.38 17.27 18.66 338,187 +1.17(+6.69%)
Aug 30, 2021 18.16 18.21 17.01 17.49 97,803 -0.71(-3.90%)
Aug 27, 2021 16.90 18.59 16.81 18.20 117,719 +0.95(+5.51%)
Aug 26, 2021 17.23 17.75 17.06 17.25 68,578 -0.42(-2.38%)
Aug 25, 2021 17.42 18.35 17.16 17.67 121,226 -0.01(-0.06%)
Aug 24, 2021 17.64 18.45 17.38 17.68 126,392 -0.09(-0.51%)
Aug 23, 2021 17.34 17.98 17.03 17.77 86,625 +0.97(+5.77%)
Aug 20, 2021 16.30 16.82 16.30 16.80 90,300 +0.27(+1.63%)
Aug 19, 2021 16.78 16.97 16.34 16.53 153,247 -0.76(-4.40%)
Aug 18, 2021 15.80 17.90 15.80 17.29 378,346 +1.33(+8.33%)
Aug 17, 2021 16.71 17.21 14.67 15.96 381,686 -1.56(-8.90%)
Aug 16, 2021 16.82 18.87 16.53 17.52 457,949 +0.73(+4.35%)
Aug 13, 2021 17.71 17.71 16.36 16.79 216,092 -1.20(-6.67%)
Aug 12, 2021 19.15 19.15 17.52 17.99 212,937 -1.42(-7.32%)
Aug 11, 2021 19.34 19.94 18.60 19.41 433,651 -0.14(-0.72%)
Aug 10, 2021 17.51 19.75 16.92 19.55 968,524 +1.78(+10.02%)
Aug 09, 2021 14.58 19.50 14.58 17.77 2,172,750 +2.28(+14.72%)
Aug 06, 2021 14.98 15.82 13.93 15.49 525,107 +0.17(+1.11%)
Aug 05, 2021 13.78 15.80 13.74 15.32 662,349 +1.52(+11.01%)
Aug 04, 2021 14.20 14.34 13.56 13.80 193,845 -0.72(-4.96%)
Aug 03, 2021 14.25 14.71 13.51 14.52 394,262 +0.22(+1.54%)
Aug 02, 2021 14.80 15.46 13.92 14.30 668,484 -0.51(-3.44%)
Jul 30, 2021 14.80 16.10 14.54 14.81 506,676 -0.32(-2.12%)
Jul 29, 2021 14.79 15.47 14.21 15.13 458,074 +0.44(+3.00%)
Jul 28, 2021 15.00 15.64 14.55 14.69 261,052 +0.00(+0.00%)
Jul 27, 2021 15.08 15.31 14.34 14.69 301,301 -0.87(-5.59%)
Jul 26, 2021 14.14 16.26 14.10 15.56 590,746 +1.25(+8.74%)
Jul 23, 2021 16.48 17.61 14.21 14.31 1,141,621 -2.44(-14.57%)
Jul 22, 2021 17.35 18.34 16.28 16.75 1,505,502 -0.80(-4.56%)
Jul 21, 2021 17.10 19.25 17.05 17.55 1,222,887 -0.10(-0.57%)
Jul 20, 2021 16.05 19.50 16.05 17.65 2,681,734 +1.68(+10.52%)
Jul 19, 2021 16.37 18.00 15.50 15.97 1,150,782 -1.48(-8.48%)
Jul 16, 2021 19.20 19.20 17.00 17.45 927,649 -1.45(-7.67%)
Jul 15, 2021 17.50 22.95 17.50 18.90 6,101,459 +1.13(+6.36%)
Jul 14, 2021 19.71 20.78 17.51 17.77 2,317,255 -2.49(-12.29%)
Jul 13, 2021 20.14 25.37 17.58 20.26 9,875,390 -1.44(-6.64%)
Jul 12, 2021 30.23 32.99 21.07 21.70 9,021,548 -4.80(-18.11%)
Jul 09, 2021 34.38 42.50 24.00 26.50 64,622,320 +4.64(+21.21%)
Jul 08, 2021 17.43 38.87 16.61 21.86 95,225,040 +11.28(+106.65%)
Jul 07, 2021 10.19 12.63 9.840 10.58 5,187,819 +0.78(+7.96%)
Jul 06, 2021 10.27 10.56 9.740 9.800 417,367 -0.80(-7.55%)
Jul 02, 2021 11.08 11.38 10.15 10.60 551,915 -0.40(-3.64%)
Jul 01, 2021 10.52 11.02 10.24 11.00 510,112 +0.76(+7.42%)
Jun 30, 2021 11.60 11.86 9.880 10.24 1,489,245 -1.50(-12.78%)
Jun 29, 2021 12.37 13.20 11.60 11.74 1,145,975 -0.96(-7.56%)
Jun 28, 2021 11.05 14.50 10.40 12.70 5,881,526 +1.73(+15.77%)
Jun 25, 2021 11.05 12.10 10.40 10.97 1,067,199 -0.34(-3.01%)
Jun 24, 2021 10.22 11.67 10.18 11.31 861,981 +1.09(+10.67%)
Jun 23, 2021 9.980 10.64 9.900 10.22 174,392 +0.12(+1.19%)
Jun 22, 2021 10.30 10.30 9.310 10.10 376,392 -0.42(-3.99%)
Jun 21, 2021 9.740 10.63 9.670 10.52 404,126 +0.51(+5.09%)
Jun 18, 2021 10.79 11.09 9.870 10.01 484,159 -1.42(-12.42%)
Jun 17, 2021 13.33 13.34 10.58 11.43 832,331 -1.93(-14.45%)
Jun 16, 2021 13.31 14.49 13.02 13.36 510,415 -0.57(-4.09%)
Jun 15, 2021 14.35 14.98 13.51 13.93 1,202,678 -1.23(-8.11%)
Jun 14, 2021 16.49 19.21 14.15 15.16 2,040,369 -0.28(-1.81%)
Jun 11, 2021 12.88 16.67 12.83 15.44 2,033,504 +3.01(+24.22%)
Jun 10, 2021 13.97 14.40 12.37 12.43 346,636 -1.40(-10.12%)
Jun 09, 2021 16.05 16.05 13.52 13.83 698,324 -2.73(-16.49%)
Jun 08, 2021 14.44 17.95 14.30 16.56 2,510,871 +2.26(+15.80%)
Jun 07, 2021 11.99 14.95 11.99 14.30 1,825,652 +2.60(+22.22%)
Jun 04, 2021 10.76 11.81 10.50 11.70 536,099 +1.50(+14.71%)
Jun 03, 2021 9.730 10.40 9.230 10.20 565,290 +0.30(+3.03%)
Jun 02, 2021 9.200 9.980 9.058 9.900 1,177,400 +0.76(+8.32%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.