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 )

6.100 -0.070 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 4.830 5.000 4.830 5.000 400 +0.08(+1.63%)
May 29, 2013 5.140 4.920 4.920 4.920 1,600 -0.31(-5.93%)
May 28, 2013 4.830 5.230 4.700 5.230 1,500 +0.53(+11.28%)
May 24, 2013 4.700 4.730 4.700 4.700 0 -0.25(-5.05%)
May 23, 2013 4.750 4.950 4.750 4.950 0 -0.11(-2.17%)
May 22, 2013 5.060 5.060 5.060 5.060 0 +0.01(+0.20%)
May 21, 2013 5.200 5.200 5.050 5.050 0 +0.20(+4.12%)
May 17, 2013 4.700 4.850 4.850 4.850 3,300 +0.10(+2.11%)
May 15, 2013 4.970 4.750 4.750 4.750 1,300 -0.25(-5.00%)
May 13, 2013 5.000 5.000 5.000 5.000 0 +0.17(+3.62%)
May 10, 2013 5.350 5.350 4.825 4.825 0 -0.59(-10.97%)
May 08, 2013 5.420 5.420 5.420 5.420 300 +0.00(+0.02%)
May 07, 2013 5.419 5.419 5.419 5.419 0 -0.00(-0.02%)
May 06, 2013 5.420 5.420 5.420 5.420 0 -0.04(-0.73%)
May 03, 2013 5.468 5.460 5.260 5.460 0 +0.20(+3.80%)
May 02, 2013 5.260 5.260 5.260 5.260 0 -0.11(-2.05%)
May 01, 2013 5.370 5.370 5.370 5.370 0 +0.14(+2.68%)
Apr 30, 2013 5.220 5.230 4.840 5.230 0 +0.03(+0.58%)
Apr 29, 2013 4.960 5.250 4.940 5.200 5,803 +0.69(+15.30%)
Apr 26, 2013 4.770 5.250 4.400 4.510 4,020 +0.06(+1.35%)
Apr 24, 2013 4.450 4.450 4.450 4.450 0 -0.29(-6.12%)
Apr 23, 2013 4.740 4.740 4.740 4.740 5,350 +0.42(+9.72%)
Apr 22, 2013 4.320 4.320 4.320 4.320 0 -0.03(-0.69%)
Apr 19, 2013 4.350 4.350 4.350 4.350 100 -0.06(-1.34%)
Apr 18, 2013 4.263 4.409 4.263 4.409 464 +0.15(+3.50%)
Apr 15, 2013 4.200 4.260 4.260 4.260 1,500 -0.20(-4.46%)
Apr 12, 2013 4.450 4.495 4.170 4.459 2,000 +0.01(+0.20%)
Apr 11, 2013 4.450 4.450 4.450 4.450 300 +0.00(+0.00%)
Apr 09, 2013 4.430 4.450 4.450 4.450 400 -0.05(-1.11%)
Apr 04, 2013 4.500 4.500 4.500 4.500 500 -0.10(-2.20%)
Apr 03, 2013 4.601 4.601 4.601 4.601 100 -0.02(-0.41%)
Apr 02, 2013 4.660 4.660 4.600 4.620 1,332 -0.07(-1.49%)
Apr 01, 2013 4.690 4.690 4.690 4.690 100 +0.09(+1.95%)
Mar 28, 2013 4.950 4.950 4.500 4.600 1,100 -0.36(-7.26%)
Mar 27, 2013 4.760 4.960 4.760 4.960 424 +0.15(+3.12%)
Mar 26, 2013 4.730 5.000 4.360 4.810 1,810 +0.30(+6.65%)
Mar 25, 2013 4.520 4.520 4.510 4.510 300 +0.02(+0.45%)
Mar 22, 2013 4.490 4.490 4.490 4.490 400 +0.06(+1.26%)
Mar 21, 2013 4.832 4.832 4.434 4.434 700 -0.01(-0.14%)
Mar 20, 2013 4.290 5.150 4.290 4.440 2,050 -0.06(-1.33%)
Mar 19, 2013 4.510 4.890 4.400 4.500 2,550 -0.01(-0.31%)
Mar 18, 2013 4.650 4.650 4.510 4.514 1,180 -0.14(-2.92%)
Mar 15, 2013 4.955 5.280 4.650 4.650 828 +0.04(+0.87%)
Mar 14, 2013 5.300 5.300 4.600 4.610 3,900 -0.02(-0.43%)
Mar 13, 2013 4.610 4.630 4.550 4.630 500 -0.04(-0.94%)
Mar 12, 2013 4.630 4.674 4.630 4.674 640 -0.14(-2.98%)
Mar 11, 2013 4.820 4.820 4.818 4.818 400 +0.22(+4.73%)
Mar 08, 2013 4.600 4.600 4.600 4.600 850 -0.07(-1.50%)
Mar 07, 2013 4.980 4.980 4.610 4.670 1,307 -0.36(-7.16%)
Mar 06, 2013 4.950 5.950 4.510 5.030 13,200 +0.13(+2.65%)
Mar 05, 2013 4.800 4.900 4.800 4.900 350 +0.00(+0.00%)
Mar 04, 2013 4.900 4.900 4.900 4.900 108 -0.10(-2.00%)
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.