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 -0.040 (-2.50%)
Streaming Delayed Price Updated: 3:06 PM EDT, Apr 30, 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 (%)
Apr 29, 2024 1.610 1.640 1.510 1.600 30,638 +0.00(+0.00%)
Apr 26, 2024 1.430 1.600 1.400 1.600 86,101 +0.13(+8.84%)
Apr 25, 2024 1.530 1.530 1.400 1.470 36,267 -0.09(-5.77%)
Apr 24, 2024 1.610 1.637 1.550 1.560 36,269 -0.03(-1.89%)
Apr 23, 2024 1.590 1.670 1.525 1.590 121,625 +0.02(+1.27%)
Apr 22, 2024 1.630 1.630 1.560 1.570 9,936 -0.09(-5.33%)
Apr 19, 2024 1.770 1.800 1.558 1.658 39,171 +0.07(+4.30%)
Apr 18, 2024 1.600 1.800 1.550 1.590 74,959 +0.02(+1.27%)
Apr 17, 2024 1.440 1.570 1.440 1.570 15,383 +0.13(+9.03%)
Apr 16, 2024 1.260 1.460 1.260 1.440 63,655 +0.15(+11.63%)
Apr 15, 2024 1.360 1.360 1.290 1.290 13,611 -0.04(-3.01%)
Apr 12, 2024 1.360 1.360 1.260 1.330 32,270 -0.02(-1.48%)
Apr 11, 2024 1.370 1.440 1.340 1.350 37,667 -0.05(-3.57%)
Apr 10, 2024 1.440 1.450 1.350 1.400 25,479 -0.07(-4.76%)
Apr 09, 2024 1.440 1.510 1.420 1.470 13,226 +0.03(+2.08%)
Apr 08, 2024 1.600 1.600 1.440 1.440 49,869 -0.15(-9.43%)
Apr 05, 2024 1.550 1.590 1.550 1.590 5,760 +0.01(+0.63%)
Apr 04, 2024 1.580 1.590 1.550 1.580 3,887 +0.01(+0.64%)
Apr 03, 2024 1.570 1.625 1.550 1.570 4,801 -0.01(-0.63%)
Apr 02, 2024 1.560 1.650 1.540 1.580 32,391 +0.03(+1.94%)
Apr 01, 2024 1.600 1.600 1.540 1.550 3,258 +0.02(+1.31%)
Mar 28, 2024 1.590 1.600 1.530 1.530 10,116 -0.06(-3.77%)
Mar 27, 2024 1.610 1.610 1.590 1.590 1,040 +0.02(+1.27%)
Mar 26, 2024 1.670 1.670 1.570 1.570 6,906 +0.02(+1.29%)
Mar 25, 2024 1.660 1.660 1.500 1.550 16,156 -0.14(-8.28%)
Mar 22, 2024 1.640 1.690 1.630 1.690 10,613 +0.08(+4.97%)
Mar 21, 2024 1.570 1.660 1.545 1.610 21,657 +0.04(+2.55%)
Mar 20, 2024 1.570 1.580 1.530 1.570 7,355 +0.01(+0.64%)
Mar 19, 2024 1.640 1.660 1.520 1.560 33,529 -0.02(-1.27%)
Mar 18, 2024 1.620 1.685 1.580 1.580 38,666 +0.00(+0.00%)
Mar 15, 2024 1.640 1.830 1.580 1.580 33,610 -0.05(-3.07%)
Mar 14, 2024 1.629 1.819 1.615 1.630 73,715 +0.04(+2.52%)
Mar 13, 2024 1.600 1.698 1.590 1.590 32,281 -0.04(-2.45%)
Mar 12, 2024 1.690 1.690 1.630 1.630 8,063 -0.06(-3.55%)
Mar 11, 2024 1.730 1.779 1.685 1.690 5,798 -0.01(-0.59%)
Mar 08, 2024 1.740 1.864 1.670 1.700 34,410 -0.04(-2.30%)
Mar 07, 2024 1.700 1.740 1.660 1.740 5,182 +0.01(+0.58%)
Mar 06, 2024 1.720 1.780 1.660 1.730 27,463 +0.08(+4.85%)
Mar 05, 2024 1.630 1.720 1.630 1.650 8,449 +0.02(+1.23%)
Mar 04, 2024 1.700 1.700 1.630 1.630 10,251 -0.05(-2.98%)
Mar 01, 2024 1.717 1.717 1.630 1.680 11,785 +0.00(+0.00%)
Feb 29, 2024 1.700 1.730 1.680 1.680 10,487 +0.00(+0.00%)
Feb 28, 2024 1.630 1.720 1.610 1.680 6,056 +0.03(+1.82%)
Feb 27, 2024 1.600 1.670 1.600 1.650 5,598 +0.02(+1.23%)
Feb 26, 2024 1.620 1.680 1.591 1.630 10,625 -0.01(-0.31%)
Feb 23, 2024 1.680 1.690 1.635 1.635 4,083 -0.01(-0.91%)
Feb 22, 2024 1.640 1.651 1.640 1.650 3,005 -0.04(-2.37%)
Feb 21, 2024 1.640 1.690 1.640 1.690 4,146 +0.05(+3.05%)
Feb 20, 2024 1.630 1.700 1.630 1.640 14,994 -0.04(-2.09%)
Feb 16, 2024 1.748 1.748 1.620 1.675 22,007 -0.01(-0.68%)
Feb 15, 2024 1.744 1.790 1.650 1.686 31,983 -0.09(-5.26%)
Feb 14, 2024 1.800 1.862 1.740 1.780 13,741 +0.02(+1.12%)
Feb 13, 2024 1.830 1.940 1.760 1.760 24,985 -0.07(-3.81%)
Feb 12, 2024 1.710 1.870 1.690 1.830 28,656 +0.15(+8.93%)
Feb 09, 2024 1.620 1.722 1.620 1.680 16,445 +0.09(+5.66%)
Feb 08, 2024 1.510 1.660 1.510 1.590 35,040 +0.06(+3.92%)
Feb 07, 2024 1.580 1.700 1.500 1.530 34,845 -0.03(-1.92%)
Feb 06, 2024 1.700 1.710 1.530 1.560 53,120 -0.16(-9.30%)
Feb 05, 2024 1.730 1.780 1.710 1.720 14,415 -0.01(-0.58%)
Feb 02, 2024 1.840 1.840 1.580 1.730 32,112 -0.11(-5.98%)
Feb 01, 2024 2.010 2.010 1.800 1.840 52,360 -0.26(-12.38%)
Jan 31, 2024 2.090 2.186 1.870 2.100 50,879 -0.01(-0.46%)
Jan 30, 2024 2.111 2.190 2.110 2.110 4,379 -0.04(-1.87%)
Jan 29, 2024 2.240 2.270 2.060 2.150 7,448 -0.06(-2.71%)
Jan 26, 2024 2.320 2.330 2.160 2.210 36,573 -0.07(-3.05%)
Jan 25, 2024 1.970 2.350 1.970 2.280 105,497 +0.29(+14.55%)
Jan 24, 2024 2.010 2.010 1.980 1.990 5,067 -0.02(-1.00%)
Jan 23, 2024 1.940 2.050 1.940 2.010 4,938 +0.02(+1.01%)
Jan 22, 2024 1.990 2.030 1.980 1.990 6,403 -0.04(-1.97%)
Jan 19, 2024 1.910 2.030 1.910 2.030 24,885 +0.09(+4.64%)
Jan 18, 2024 1.900 1.940 1.900 1.940 3,493 +0.02(+1.04%)
Jan 17, 2024 1.840 2.000 1.840 1.920 29,087 +0.08(+4.35%)
Jan 16, 2024 1.840 1.870 1.840 1.840 3,930 +0.01(+0.55%)
Jan 12, 2024 1.906 1.906 1.790 1.830 18,844 -0.10(-5.18%)
Jan 11, 2024 1.879 1.930 1.879 1.930 21,857 +0.02(+1.05%)
Jan 10, 2024 1.875 1.940 1.875 1.910 6,362 -0.03(-1.55%)
Jan 09, 2024 1.860 1.950 1.860 1.940 31,705 +0.03(+1.51%)
Jan 08, 2024 1.940 2.040 1.830 1.911 93,074 -0.00(-0.20%)
Jan 05, 2024 1.877 1.990 1.877 1.915 25,501 +0.03(+1.53%)
Jan 04, 2024 2.006 2.006 1.850 1.886 22,589 -0.08(-4.26%)
Jan 03, 2024 2.020 2.020 1.960 1.970 4,317 -0.03(-1.50%)
Jan 02, 2024 2.030 2.090 1.980 2.000 15,248 +0.03(+1.52%)
Dec 29, 2023 1.790 2.180 1.790 1.970 164,818 +0.19(+10.67%)
Dec 28, 2023 1.770 1.800 1.710 1.780 24,484 +0.05(+2.89%)
Dec 27, 2023 1.820 1.820 1.670 1.730 18,968 -0.10(-5.46%)
Dec 26, 2023 1.620 1.830 1.620 1.830 31,631 +0.19(+11.58%)
Dec 22, 2023 1.660 1.693 1.630 1.640 4,658 -0.04(-2.38%)
Dec 21, 2023 1.650 1.690 1.610 1.680 22,133 -0.02(-1.18%)
Dec 20, 2023 1.730 1.761 1.604 1.700 39,422 -0.02(-1.16%)
Dec 19, 2023 1.710 1.740 1.660 1.720 27,009 +0.05(+2.99%)
Dec 18, 2023 1.660 1.715 1.653 1.670 15,745 -0.01(-0.60%)
Dec 15, 2023 1.610 1.740 1.610 1.680 40,097 -0.02(-1.18%)
Dec 14, 2023 1.680 1.800 1.650 1.700 24,970 +0.00(+0.00%)
Dec 13, 2023 1.670 1.754 1.620 1.700 18,943 +0.03(+1.80%)
Dec 12, 2023 1.816 1.970 1.670 1.670 27,850 -0.06(-3.47%)
Dec 11, 2023 1.780 1.857 1.730 1.730 19,210 -0.09(-4.95%)
Dec 08, 2023 1.830 1.900 1.740 1.820 48,467 -0.04(-2.15%)
Dec 07, 2023 1.940 1.960 1.860 1.860 25,528 -0.08(-4.12%)
Dec 06, 2023 1.980 2.040 1.920 1.940 25,171 -0.06(-3.00%)
Dec 05, 2023 2.040 2.040 1.860 2.000 57,153 -0.01(-0.50%)
Dec 04, 2023 1.910 2.010 1.830 2.010 46,507 +0.09(+4.69%)
Dec 01, 2023 2.000 2.000 1.800 1.920 39,196 -0.01(-0.52%)
Nov 30, 2023 2.160 2.160 1.930 1.930 60,553 -0.20(-9.60%)
Nov 29, 2023 2.240 2.300 2.000 2.135 81,806 -0.11(-4.69%)
Nov 28, 2023 2.340 2.360 2.100 2.240 32,543 -0.10(-4.27%)
Nov 27, 2023 2.300 2.386 2.230 2.340 69,009 +0.06(+2.57%)
Nov 24, 2023 2.040 2.320 1.950 2.281 58,901 +0.24(+11.83%)
Nov 22, 2023 1.860 2.100 1.732 2.040 105,646 +0.22(+12.09%)
Nov 21, 2023 1.650 1.840 1.650 1.820 72,700 +0.11(+6.43%)
Nov 20, 2023 2.110 2.180 1.610 1.710 693,650 +0.27(+18.75%)
Nov 17, 2023 1.520 1.530 1.344 1.440 52,386 -0.11(-7.10%)
Nov 16, 2023 1.500 1.565 1.500 1.550 4,729 +0.04(+2.65%)
Nov 15, 2023 1.490 1.550 1.400 1.510 13,109 +0.05(+3.42%)
Nov 14, 2023 1.540 1.540 1.430 1.460 29,594 -0.03(-2.01%)
Nov 13, 2023 1.460 1.505 1.430 1.490 10,272 -0.02(-1.32%)
Nov 10, 2023 1.470 1.580 1.420 1.510 29,112 -0.03(-1.95%)
Nov 09, 2023 1.506 1.546 1.490 1.540 9,054 +0.02(+1.32%)
Nov 08, 2023 1.500 1.580 1.500 1.520 13,929 -0.01(-0.98%)
Nov 07, 2023 1.500 1.580 1.480 1.535 25,659 +0.03(+2.33%)
Nov 06, 2023 1.520 1.550 1.500 1.500 32,468 -0.01(-0.66%)
Nov 03, 2023 1.330 1.589 1.320 1.510 77,811 +0.19(+14.39%)
Nov 02, 2023 1.300 1.320 1.280 1.320 36,041 +0.02(+1.54%)
Nov 01, 2023 1.290 1.300 1.270 1.300 14,836 +0.01(+0.39%)
Oct 31, 2023 1.350 1.350 1.271 1.295 26,222 +0.00(+0.39%)
Oct 30, 2023 1.300 1.300 1.250 1.290 19,229 +0.01(+0.78%)
Oct 27, 2023 1.230 1.370 1.210 1.280 99,334 +0.07(+5.80%)
Oct 26, 2023 1.270 1.275 1.150 1.210 33,529 -0.06(-4.74%)
Oct 25, 2023 1.370 1.488 1.270 1.270 24,568 -0.10(-7.25%)
Oct 24, 2023 1.420 1.420 1.310 1.369 20,725 -0.04(-2.89%)
Oct 23, 2023 1.460 1.498 1.410 1.410 9,517 -0.04(-2.76%)
Oct 20, 2023 1.670 1.680 1.380 1.450 39,668 -0.19(-11.59%)
Oct 19, 2023 1.840 1.840 1.631 1.640 11,359 -0.16(-8.89%)
Oct 18, 2023 1.780 1.830 1.776 1.800 11,915 +0.03(+1.69%)
Oct 17, 2023 1.790 1.850 1.770 1.770 10,943 -0.05(-2.75%)
Oct 16, 2023 1.830 1.900 1.820 1.820 4,711 +0.00(+0.00%)
Oct 13, 2023 1.870 1.889 1.820 1.820 19,032 -0.05(-2.67%)
Oct 12, 2023 1.920 1.932 1.860 1.870 1,843 +0.02(+1.08%)
Oct 11, 2023 1.830 1.950 1.830 1.850 25,276 -0.01(-0.54%)
Oct 10, 2023 1.850 1.981 1.815 1.860 26,432 -0.07(-3.63%)
Oct 09, 2023 2.000 2.000 1.900 1.930 8,524 -0.06(-3.09%)
Oct 06, 2023 1.975 2.000 1.975 1.992 12,446 -0.01(-0.41%)
Oct 05, 2023 2.020 2.050 1.873 2.000 29,451 -0.04(-1.96%)
Oct 04, 2023 2.020 2.200 2.020 2.040 5,745 +0.01(+0.49%)
Oct 03, 2023 2.130 2.140 2.030 2.030 11,301 -0.10(-4.69%)
Oct 02, 2023 2.130 2.180 2.118 2.130 9,608 -0.04(-1.84%)
Sep 29, 2023 2.231 2.231 2.125 2.170 2,564 +0.02(+0.93%)
Sep 28, 2023 2.120 2.200 2.110 2.150 7,212 +0.00(+0.00%)
Sep 27, 2023 2.200 2.204 2.100 2.150 15,705 -0.03(-1.38%)
Sep 26, 2023 2.210 2.220 2.160 2.180 3,716 +0.01(+0.46%)
Sep 25, 2023 2.130 2.250 2.170 2.170 11,630 -0.01(-0.46%)
Sep 22, 2023 2.120 2.235 2.100 2.180 11,005 +0.04(+1.87%)
Sep 21, 2023 2.200 2.269 2.100 2.140 22,726 -0.08(-3.60%)
Sep 20, 2023 2.350 2.350 2.220 2.220 14,084 -0.01(-0.45%)
Sep 19, 2023 2.280 2.335 2.209 2.230 17,650 -0.06(-2.62%)
Sep 18, 2023 2.300 2.359 2.280 2.290 10,899 +0.02(+0.88%)
Sep 15, 2023 2.440 2.440 2.270 2.270 19,207 -0.07(-2.99%)
Sep 14, 2023 2.360 2.462 2.340 2.340 7,008 +0.00(+0.00%)
Sep 13, 2023 2.465 2.473 2.340 2.340 15,702 -0.07(-2.90%)
Sep 12, 2023 2.410 2.560 2.400 2.410 19,521 +0.00(+0.00%)
Sep 11, 2023 2.410 2.610 2.400 2.410 15,860 +0.00(+0.00%)
Sep 08, 2023 2.410 2.620 2.400 2.410 17,091 +0.00(+0.00%)
Sep 07, 2023 2.410 2.460 2.310 2.410 12,988 +0.00(+0.00%)
Sep 06, 2023 2.650 2.651 2.400 2.410 15,730 -0.22(-8.37%)
Sep 05, 2023 2.780 2.780 2.590 2.630 13,058 -0.10(-3.66%)
Sep 01, 2023 2.840 2.930 2.700 2.730 30,466 -0.06(-2.15%)
Aug 31, 2023 2.810 2.970 2.710 2.790 88,160 +0.08(+2.95%)
Aug 30, 2023 2.610 2.750 2.608 2.710 18,425 +0.09(+3.44%)
Aug 29, 2023 2.300 2.640 2.300 2.620 60,670 +0.30(+12.93%)
Aug 28, 2023 2.270 2.330 2.230 2.320 2,234 +0.05(+2.20%)
Aug 25, 2023 2.260 2.360 2.250 2.270 14,666 -0.03(-1.30%)
Aug 24, 2023 2.370 2.365 2.200 2.300 12,401 +0.11(+5.02%)
Aug 23, 2023 2.240 2.280 2.158 2.190 17,819 -0.05(-2.23%)
Aug 22, 2023 2.400 2.530 2.200 2.240 15,886 -0.16(-6.67%)
Aug 21, 2023 2.440 2.450 2.400 2.400 7,348 -0.08(-3.23%)
Aug 18, 2023 2.471 2.570 2.446 2.480 20,764 -0.02(-0.80%)
Aug 17, 2023 2.550 2.580 2.460 2.500 6,920 -0.02(-0.79%)
Aug 16, 2023 2.504 2.585 2.450 2.520 5,526 +0.03(+1.20%)
Aug 15, 2023 2.530 2.530 2.480 2.490 6,425 -0.08(-3.11%)
Aug 14, 2023 2.510 2.570 2.500 2.570 4,350 +0.00(+0.00%)
Aug 11, 2023 2.600 2.655 2.476 2.570 7,150 +0.03(+1.18%)
Aug 10, 2023 2.425 2.600 2.425 2.540 22,412 +0.07(+2.83%)
Aug 09, 2023 2.510 2.510 2.385 2.470 42,330 -0.03(-1.20%)
Aug 08, 2023 2.530 2.545 2.500 2.500 7,158 -0.03(-1.19%)
Aug 07, 2023 2.650 2.650 2.500 2.530 47,733 -0.10(-3.80%)
Aug 04, 2023 2.640 2.650 2.620 2.630 2,444 -0.01(-0.38%)
Aug 03, 2023 2.640 2.670 2.630 2.640 28,536 +0.02(+0.76%)
Aug 02, 2023 2.660 2.671 2.620 2.620 12,969 -0.05(-1.87%)
Aug 01, 2023 2.750 2.750 2.670 2.670 3,821 -0.08(-2.91%)
Jul 31, 2023 2.740 2.750 2.660 2.750 18,409 +0.02(+0.73%)
Jul 28, 2023 2.720 2.770 2.720 2.730 9,301 -0.04(-1.44%)
Jul 27, 2023 2.850 2.850 2.720 2.770 8,751 -0.02(-0.72%)
Jul 26, 2023 2.850 2.850 2.780 2.790 8,596 +0.08(+2.95%)
Jul 25, 2023 2.730 2.820 2.710 2.710 9,750 +0.01(+0.37%)
Jul 24, 2023 2.820 2.840 2.700 2.700 12,367 -0.07(-2.53%)
Jul 21, 2023 2.870 2.900 2.700 2.770 24,659 -0.08(-2.81%)
Jul 20, 2023 2.860 3.030 2.810 2.850 40,525 +0.00(+0.00%)
Jul 19, 2023 2.700 2.880 2.651 2.850 62,344 +0.16(+5.95%)
Jul 18, 2023 2.700 2.700 2.560 2.690 5,723 +0.06(+2.28%)
Jul 17, 2023 2.640 2.710 2.630 2.630 14,857 -0.01(-0.38%)
Jul 14, 2023 2.710 2.750 2.550 2.640 22,371 -0.06(-2.22%)
Jul 13, 2023 2.620 2.730 2.600 2.700 37,429 +0.08(+3.05%)
Jul 12, 2023 2.600 2.630 2.560 2.620 20,986 +0.01(+0.38%)
Jul 11, 2023 2.630 2.670 2.550 2.610 16,305 +0.02(+0.77%)
Jul 10, 2023 2.570 2.647 2.570 2.590 15,257 +0.02(+0.78%)
Jul 07, 2023 2.650 2.650 2.540 2.570 15,679 -0.07(-2.65%)
Jul 06, 2023 2.590 2.670 2.570 2.640 16,239 +0.00(+0.00%)
Jul 05, 2023 2.680 2.680 2.577 2.640 26,652 -0.03(-1.12%)
Jul 03, 2023 2.690 2.750 2.670 2.670 11,536 +0.00(+0.00%)
Jun 30, 2023 2.730 2.780 2.650 2.670 19,018 -0.04(-1.48%)
Jun 29, 2023 2.700 2.760 2.650 2.710 24,442 +0.00(+0.00%)
Jun 28, 2023 2.840 2.850 2.610 2.710 56,823 -0.13(-4.58%)
Jun 27, 2023 2.970 2.970 2.800 2.840 12,117 -0.05(-1.73%)
Jun 26, 2023 2.890 2.987 2.806 2.890 30,124 +0.04(+1.40%)
Jun 23, 2023 2.900 3.020 2.850 2.850 38,210 -0.09(-3.06%)
Jun 22, 2023 2.940 3.053 2.900 2.940 17,048 -0.01(-0.34%)
Jun 21, 2023 3.090 3.170 2.880 2.950 36,492 -0.15(-4.84%)
Jun 20, 2023 3.400 3.420 3.000 3.100 122,377 -0.36(-10.40%)
Jun 16, 2023 3.590 3.650 3.390 3.460 60,890 -0.09(-2.54%)
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.