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 )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 29, 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 (%)
Aug 26, 2014 9.170 9.250 9.250 9.250 30 +0.24(+2.66%)
Aug 22, 2014 9.200 9.010 9.010 9.010 400 -0.04(-0.44%)
Aug 20, 2014 9.590 9.050 9.050 9.050 3,600 +0.01(+0.11%)
Aug 13, 2014 9.040 9.040 9.040 9.040 600 -0.26(-2.80%)
Aug 11, 2014 9.300 9.300 9.300 9.300 200 +0.23(+2.54%)
Aug 07, 2014 9.100 9.070 9.070 9.070 700 -0.23(-2.47%)
Aug 06, 2014 9.380 9.500 9.300 9.300 4,428 +0.10(+1.09%)
Aug 05, 2014 9.280 9.800 9.200 9.200 8,154 -0.02(-0.22%)
Aug 01, 2014 9.300 9.220 9.220 9.220 1,300 +0.15(+1.65%)
Jul 31, 2014 9.450 9.671 9.070 9.070 4,821 +0.06(+0.67%)
Jul 30, 2014 9.330 9.900 9.010 9.010 9,223 -0.12(-1.31%)
Jul 28, 2014 9.130 9.130 9.130 9.130 85 -0.37(-3.89%)
Jul 25, 2014 9.050 9.880 9.050 9.500 14,146 +0.20(+2.15%)
Jul 24, 2014 9.600 10.23 9.300 9.300 10,962 -0.20(-2.11%)
Jul 23, 2014 9.300 9.500 9.290 9.500 5,103 +0.45(+4.97%)
Jul 22, 2014 9.050 9.050 9.050 9.050 102 -0.30(-3.21%)
Jul 21, 2014 9.080 9.908 9.080 9.350 15,828 +0.15(+1.63%)
Jul 17, 2014 9.500 9.200 9.200 9.200 1 -0.15(-1.60%)
Jul 08, 2014 9.290 9.350 9.350 9.350 800 +0.15(+1.63%)
Jul 07, 2014 9.250 9.360 9.200 9.200 2,010 -0.29(-3.06%)
Jul 01, 2014 9.180 9.490 9.490 9.490 1,000 -0.76(-7.41%)
Jun 23, 2014 10.25 10.25 10.25 10.25 100 +0.19(+1.89%)
Jun 16, 2014 10.06 10.06 10.06 10.06 15 -0.16(-1.57%)
Jun 13, 2014 10.22 10.22 10.22 10.22 100 -1.28(-11.13%)
Jun 12, 2014 10.25 11.50 10.10 11.50 1,178 +0.37(+3.32%)
Jun 05, 2014 10.12 11.13 11.13 11.13 1,800 +0.33(+3.06%)
May 29, 2014 10.80 10.80 10.80 10.80 0 -0.77(-6.66%)
May 28, 2014 11.57 11.57 11.57 11.57 509 -0.09(-0.77%)
May 13, 2014 11.66 11.66 11.66 11.66 66 -0.14(-1.19%)
May 12, 2014 11.80 11.80 11.80 11.80 650 +0.00(+0.00%)
May 07, 2014 11.80 11.80 11.80 11.80 24 +0.82(+7.47%)
Apr 30, 2014 11.88 10.98 10.98 10.98 400 -0.03(-0.27%)
Apr 23, 2014 11.00 11.01 11.01 11.01 13 -0.98(-8.17%)
Apr 22, 2014 12.20 12.20 11.99 11.99 2,879 +0.69(+6.11%)
Apr 21, 2014 10.32 11.30 10.32 11.30 622 -1.65(-12.74%)
Apr 16, 2014 11.00 12.95 12.95 12.95 500 +0.50(+4.02%)
Apr 15, 2014 12.39 12.45 12.39 12.45 450 -0.53(-4.08%)
Apr 14, 2014 13.00 13.00 12.95 12.98 1,000 +0.27(+2.12%)
Apr 11, 2014 12.71 12.71 12.71 12.71 119 -0.06(-0.47%)
Apr 10, 2014 12.77 12.77 12.77 12.77 302 +0.42(+3.40%)
Apr 09, 2014 12.35 12.35 12.35 12.35 100 -0.38(-2.99%)
Apr 08, 2014 12.73 12.73 12.73 12.73 250 -0.23(-1.77%)
Apr 07, 2014 13.00 13.00 12.96 12.96 1,931 -0.01(-0.08%)
Apr 02, 2014 12.96 12.97 12.97 12.97 1 +0.00(+0.00%)
Apr 01, 2014 12.97 12.97 12.97 12.97 442 +0.25(+1.96%)
Mar 31, 2014 12.72 12.72 12.72 12.72 205 +0.82(+6.89%)
Mar 26, 2014 11.90 11.90 11.90 11.90 2 +0.20(+1.71%)
Mar 18, 2014 12.90 11.70 11.70 11.70 64 -1.27(-9.79%)
Mar 17, 2014 13.00 13.00 12.87 12.97 4,524 -0.03(-0.23%)
Mar 14, 2014 13.00 13.00 13.00 13.00 200 +0.09(+0.70%)
Mar 13, 2014 12.95 12.95 12.91 12.91 365 -0.09(-0.69%)
Mar 12, 2014 12.88 13.00 12.49 13.00 2,300 +0.50(+4.00%)
Mar 11, 2014 12.75 12.75 12.50 12.50 232 -1.41(-10.14%)
Mar 10, 2014 12.23 13.91 12.23 13.91 1,592 -0.06(-0.43%)
Mar 07, 2014 14.30 14.30 12.88 13.97 1,141 -0.43(-2.99%)
Mar 06, 2014 14.30 14.40 14.30 14.40 1,168 -0.35(-2.37%)
Mar 05, 2014 14.75 14.75 14.75 14.75 300 +0.40(+2.80%)
Mar 03, 2014 14.30 14.35 14.35 14.35 14 -0.10(-0.71%)
Feb 28, 2014 15.00 15.00 14.45 14.45 1,522 -0.60(-3.99%)
Feb 25, 2014 15.05 15.05 15.05 15.05 21 +0.35(+2.38%)
Feb 24, 2014 14.70 14.71 14.70 14.70 801 -0.28(-1.87%)
Feb 21, 2014 14.40 14.98 14.40 14.98 997 +0.58(+4.03%)
Feb 20, 2014 14.41 14.41 14.30 14.40 620 -0.67(-4.45%)
Feb 19, 2014 14.30 15.10 14.30 15.07 767 +0.57(+3.93%)
Feb 18, 2014 14.45 15.70 14.30 14.50 1,759 -0.50(-3.33%)
Feb 14, 2014 15.74 15.00 15.00 15.00 2,100 -0.75(-4.76%)
Feb 13, 2014 14.78 16.30 14.74 15.75 4,386 +0.22(+1.42%)
Feb 12, 2014 16.46 16.46 15.00 15.53 1,629 -0.93(-5.65%)
Feb 11, 2014 15.00 16.68 14.10 16.46 8,519 +1.30(+8.58%)
Feb 10, 2014 15.50 15.50 13.80 15.16 8,194 +1.10(+7.82%)
Feb 07, 2014 12.67 15.50 12.67 14.06 3,339 +1.51(+12.03%)
Feb 06, 2014 13.84 13.84 12.00 12.55 7,173 +0.07(+0.52%)
Feb 05, 2014 11.50 13.50 9.860 12.48 2,194 +0.88(+7.63%)
Feb 04, 2014 11.52 12.00 11.52 11.60 2,120 +0.10(+0.87%)
Feb 03, 2014 11.00 12.13 10.90 11.50 20,396 +0.56(+5.13%)
Jan 31, 2014 11.40 11.40 9.990 10.94 845 -0.46(-4.04%)
Jan 30, 2014 17.87 17.87 10.80 11.40 6,391 +1.40(+14.00%)
Jan 29, 2014 9.000 10.54 9.000 10.00 24,557 +1.00(+11.11%)
Jan 28, 2014 8.800 9.000 8.800 9.000 2,222 +1.05(+13.21%)
Jan 27, 2014 7.230 8.100 7.230 7.950 356 -0.05(-0.62%)
Jan 24, 2014 8.000 8.000 8.000 8.000 205 +0.01(+0.13%)
Jan 23, 2014 7.990 7.990 7.990 7.990 310 +0.00(+0.00%)
Jan 21, 2014 7.990 7.990 7.990 7.990 33 +0.59(+7.97%)
Jan 17, 2014 7.200 7.400 7.400 7.400 600 +0.20(+2.78%)
Jan 16, 2014 7.180 7.200 7.180 7.200 613 +0.15(+2.13%)
Jan 15, 2014 7.050 7.200 7.050 7.050 166 -0.15(-2.08%)
Jan 10, 2014 7.200 7.200 7.200 7.200 170 +0.58(+8.79%)
Jan 07, 2014 6.860 6.618 6.618 6.618 30 -0.23(-3.32%)
Jan 06, 2014 6.845 6.845 6.845 6.845 150 -0.10(-1.51%)
Jan 03, 2014 7.000 7.000 6.950 6.950 666 -0.09(-1.28%)
Jan 02, 2014 6.400 7.040 6.400 7.040 325 +0.05(+0.72%)
Dec 31, 2013 6.600 6.990 6.990 6.990 400 -0.01(-0.14%)
Dec 30, 2013 7.000 7.000 6.380 7.000 1,524 +0.05(+0.72%)
Dec 27, 2013 6.940 6.980 5.910 6.950 3,825 -0.04(-0.57%)
Dec 26, 2013 6.500 6.990 6.200 6.990 1,105 +0.00(+0.00%)
Dec 24, 2013 7.000 7.000 6.465 6.990 2,782 +0.56(+8.71%)
Dec 23, 2013 6.430 6.430 6.430 6.430 523 +0.00(+0.00%)
Dec 20, 2013 6.000 6.430 5.800 6.430 1,160 +0.04(+0.63%)
Dec 18, 2013 6.280 6.390 6.390 6.390 500 +0.15(+2.40%)
Dec 17, 2013 6.140 6.240 6.000 6.240 402 +0.24(+4.00%)
Dec 13, 2013 5.780 6.000 6.000 6.000 47 -0.36(-5.66%)
Dec 10, 2013 6.360 6.360 6.360 6.360 3 +0.07(+1.11%)
Dec 06, 2013 6.330 6.290 6.290 6.290 116 -0.20(-3.08%)
Dec 04, 2013 6.460 6.490 6.490 6.490 800 +0.24(+3.84%)
Dec 03, 2013 6.500 6.510 5.910 6.250 0 -0.53(-7.82%)
Dec 02, 2013 6.780 7.990 6.780 6.780 0 -0.04(-0.59%)
Nov 26, 2013 6.820 6.820 6.820 6.820 500 +0.01(+0.15%)
Nov 25, 2013 6.810 6.810 6.810 6.810 0 -0.04(-0.58%)
Nov 22, 2013 6.850 6.850 6.850 6.850 0 +0.05(+0.73%)
Nov 19, 2013 6.770 6.800 6.800 6.800 600 -0.20(-2.86%)
Nov 14, 2013 7.000 7.000 7.000 7.000 500 -0.48(-6.42%)
Nov 12, 2013 7.480 7.480 7.480 7.480 0 -0.11(-1.45%)
Nov 11, 2013 7.300 8.000 7.300 7.590 0 +0.14(+1.88%)
Nov 07, 2013 7.450 7.450 7.450 7.450 100 +0.46(+6.58%)
Nov 06, 2013 7.000 7.000 6.840 6.990 0 +0.49(+7.54%)
Nov 05, 2013 6.100 6.500 6.100 6.500 0 +0.58(+9.87%)
Nov 04, 2013 5.810 5.960 5.700 5.916 0 +0.22(+3.79%)
Nov 01, 2013 5.900 5.900 5.390 5.700 0 -0.60(-9.52%)
Oct 31, 2013 6.300 6.649 5.800 6.300 0 -0.90(-12.50%)
Oct 30, 2013 6.920 7.200 6.920 7.200 0 -0.30(-4.00%)
Oct 29, 2013 8.000 8.000 7.050 7.500 0 -0.50(-6.25%)
Oct 28, 2013 7.900 8.250 7.830 8.000 0 +0.00(+0.00%)
Oct 25, 2013 8.420 8.700 8.000 8.000 0 -0.90(-10.11%)
Oct 24, 2013 8.800 9.000 8.700 8.900 0 +0.10(+1.14%)
Oct 23, 2013 8.990 8.990 8.800 8.800 0 -0.45(-4.86%)
Oct 22, 2013 9.100 9.250 9.100 9.250 0 -0.29(-3.04%)
Oct 21, 2013 8.610 9.540 8.610 9.540 0 +0.94(+10.93%)
Oct 18, 2013 8.760 9.000 8.600 8.600 2,175 -0.40(-4.44%)
Oct 17, 2013 8.700 9.000 7.800 9.000 0 +0.05(+0.56%)
Oct 15, 2013 8.950 8.950 8.950 8.950 100 -0.11(-1.21%)
Oct 14, 2013 9.420 9.420 8.850 9.060 0 -0.34(-3.62%)
Oct 11, 2013 9.430 9.430 9.400 9.400 0 -0.10(-1.05%)
Oct 10, 2013 9.090 9.500 9.090 9.500 0 +0.54(+6.03%)
Oct 09, 2013 8.960 8.960 8.960 8.960 0 +0.21(+2.40%)
Oct 08, 2013 9.000 9.000 8.600 8.750 0 -0.24(-2.67%)
Oct 07, 2013 8.770 8.990 8.750 8.990 0 +0.49(+5.76%)
Oct 04, 2013 7.820 8.500 7.820 8.500 0 +0.83(+10.82%)
Oct 03, 2013 7.750 7.870 7.610 7.670 0 -0.04(-0.52%)
Oct 02, 2013 7.820 7.820 7.680 7.710 0 -0.18(-2.28%)
Oct 01, 2013 7.900 7.900 7.690 7.890 0 -0.06(-0.75%)
Sep 27, 2013 7.850 7.950 7.850 7.950 0 -0.10(-1.24%)
Sep 26, 2013 7.900 8.050 7.570 8.050 0 +0.14(+1.77%)
Sep 24, 2013 7.910 7.910 7.910 7.910 0 +0.00(+0.00%)
Sep 23, 2013 9.000 9.000 7.750 7.910 0 -0.90(-10.26%)
Sep 20, 2013 8.720 8.814 8.450 8.814 0 +0.16(+1.90%)
Sep 19, 2013 8.250 9.000 8.250 8.650 0 +0.65(+8.13%)
Sep 18, 2013 7.100 8.000 7.100 8.000 0 +1.00(+14.29%)
Sep 17, 2013 6.630 7.050 6.600 7.000 0 +0.09(+1.29%)
Sep 16, 2013 6.750 6.980 6.400 6.911 0 +0.41(+6.32%)
Sep 13, 2013 6.550 6.550 6.500 6.500 0 +0.00(+0.00%)
Sep 11, 2013 6.250 6.500 6.500 6.500 17,600 +0.26(+4.17%)
Sep 10, 2013 6.050 6.240 5.667 6.240 0 +0.19(+3.14%)
Sep 09, 2013 5.680 6.050 5.680 6.050 0 -0.03(-0.48%)
Sep 06, 2013 6.080 6.080 5.650 6.079 0 +0.01(+0.15%)
Sep 05, 2013 5.600 6.070 5.600 6.070 0 +0.17(+2.88%)
Sep 04, 2013 5.790 5.960 5.760 5.900 0 +0.15(+2.61%)
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.