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 )

1.670 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
Jun 01, 2021 8.670 9.190 8.600 9.140 273,619 +0.58(+6.78%)
May 28, 2021 8.210 8.690 8.160 8.560 185,268 +0.31(+3.76%)
May 27, 2021 7.950 8.350 7.950 8.250 220,634 +0.25(+3.12%)
May 26, 2021 7.980 8.430 7.910 8.000 578,148 +0.10(+1.27%)
May 25, 2021 8.010 8.280 7.750 7.900 353,936 -0.11(-1.37%)
May 24, 2021 8.350 8.420 7.850 8.010 345,382 -0.24(-2.91%)
May 21, 2021 8.420 9.540 8.140 8.250 1,025,665 -0.10(-1.20%)
May 20, 2021 8.100 8.790 7.880 8.350 3,096,098 +0.25(+3.09%)
May 19, 2021 7.820 8.140 7.650 8.100 123,550 +0.11(+1.38%)
May 18, 2021 7.800 8.100 7.750 7.990 87,617 +0.21(+2.70%)
May 17, 2021 7.790 8.260 7.665 7.780 156,044 -0.14(-1.77%)
May 14, 2021 7.820 8.030 7.740 7.920 50,637 +0.10(+1.28%)
May 13, 2021 7.900 8.110 7.630 7.820 127,439 -0.05(-0.64%)
May 12, 2021 8.000 8.690 7.820 7.870 504,659 -0.33(-4.02%)
May 11, 2021 7.700 8.280 7.650 8.200 77,111 +0.28(+3.54%)
May 10, 2021 8.020 8.180 7.870 7.920 20,942 -0.13(-1.61%)
May 07, 2021 7.940 8.180 7.900 8.050 18,201 +0.15(+1.90%)
May 06, 2021 8.180 8.240 7.820 7.900 67,451 -0.37(-4.47%)
May 05, 2021 8.330 8.380 8.110 8.270 36,525 -0.04(-0.48%)
May 04, 2021 8.800 8.800 8.300 8.310 139,709 -0.49(-5.57%)
May 03, 2021 8.800 8.900 8.750 8.800 18,471 +0.06(+0.69%)
Apr 30, 2021 8.630 8.820 8.630 8.740 22,400 +0.11(+1.27%)
Apr 29, 2021 8.810 8.900 8.600 8.630 29,208 -0.18(-2.04%)
Apr 28, 2021 8.760 9.145 8.710 8.810 182,061 +0.11(+1.26%)
Apr 27, 2021 8.740 8.910 8.486 8.700 127,811 +0.01(+0.12%)
Apr 26, 2021 8.590 8.880 8.440 8.690 42,457 +0.17(+2.00%)
Apr 23, 2021 8.250 8.910 8.215 8.520 147,100 +0.25(+3.02%)
Apr 22, 2021 8.250 8.500 8.010 8.270 58,405 +0.12(+1.47%)
Apr 21, 2021 8.150 8.380 7.870 8.150 135,554 -0.20(-2.40%)
Apr 20, 2021 8.260 8.370 7.850 8.350 231,357 +0.04(+0.48%)
Apr 19, 2021 8.600 8.600 8.200 8.310 80,669 -0.38(-4.37%)
Apr 16, 2021 8.800 8.800 8.450 8.690 74,100 -0.03(-0.34%)
Apr 15, 2021 9.060 9.240 8.690 8.720 108,069 -0.26(-2.90%)
Apr 14, 2021 9.240 9.240 8.800 8.980 90,746 -0.34(-3.65%)
Apr 13, 2021 8.870 9.490 8.530 9.320 269,053 +0.30(+3.33%)
Apr 12, 2021 9.380 9.420 8.890 9.020 298,141 -0.37(-3.94%)
Apr 09, 2021 9.230 9.890 9.152 9.390 316,100 +0.18(+1.95%)
Apr 08, 2021 9.540 9.540 9.070 9.210 72,903 -0.39(-4.06%)
Apr 07, 2021 9.700 9.780 9.280 9.600 115,639 -0.10(-1.03%)
Apr 06, 2021 9.630 9.750 9.470 9.700 32,584 +0.03(+0.31%)
Apr 05, 2021 9.790 9.930 9.450 9.670 88,471 +0.13(+1.36%)
Apr 01, 2021 9.160 9.550 8.900 9.540 154,900 +0.46(+5.07%)
Mar 31, 2021 9.110 9.260 8.960 9.080 115,183 -0.03(-0.33%)
Mar 30, 2021 8.940 9.410 8.850 9.110 125,880 +0.28(+3.17%)
Mar 29, 2021 9.620 9.870 8.830 8.830 109,957 -0.85(-8.78%)
Mar 26, 2021 9.750 10.10 9.450 9.680 117,600 -0.04(-0.41%)
Mar 25, 2021 9.280 9.730 9.110 9.720 167,472 +0.27(+2.86%)
Mar 24, 2021 10.08 10.45 9.425 9.450 186,852 -0.56(-5.59%)
Mar 23, 2021 10.26 10.41 9.920 10.01 121,974 -0.32(-3.10%)
Mar 22, 2021 10.61 10.63 10.31 10.33 75,834 -0.11(-1.05%)
Mar 19, 2021 10.87 11.12 10.30 10.44 141,800 -0.25(-2.34%)
Mar 18, 2021 11.16 11.63 10.61 10.69 211,055 -0.51(-4.55%)
Mar 17, 2021 10.87 11.20 10.69 11.20 104,572 +0.19(+1.73%)
Mar 16, 2021 11.19 11.20 10.75 11.01 144,743 -0.12(-1.08%)
Mar 15, 2021 11.37 11.47 11.07 11.13 85,189 -0.22(-1.94%)
Mar 12, 2021 10.79 11.47 10.53 11.35 186,700 -0.15(-1.30%)
Mar 11, 2021 10.20 11.98 10.08 11.50 939,316 +1.36(+13.41%)
Mar 10, 2021 10.46 10.52 9.920 10.14 208,483 +0.05(+0.50%)
Mar 09, 2021 9.530 10.49 9.200 10.09 1,186,410 +0.73(+7.80%)
Mar 08, 2021 8.840 9.400 8.740 9.360 142,516 +0.64(+7.34%)
Mar 05, 2021 9.080 9.280 8.181 8.720 252,700 -0.49(-5.32%)
Mar 04, 2021 10.27 10.27 9.050 9.210 309,293 -1.07(-10.41%)
Mar 03, 2021 10.67 11.28 9.970 10.28 953,530 +0.27(+2.70%)
Mar 02, 2021 10.42 10.99 9.920 10.01 803,785 -0.29(-2.82%)
Mar 01, 2021 10.03 10.59 9.890 10.30 194,769 +0.24(+2.39%)
Feb 26, 2021 9.420 10.45 9.200 10.06 933,000 +0.63(+6.68%)
Feb 25, 2021 9.890 9.890 9.200 9.430 320,691 -0.21(-2.18%)
Feb 24, 2021 9.550 9.990 9.410 9.640 213,507 -0.10(-1.03%)
Feb 23, 2021 9.810 11.90 8.900 9.740 2,416,174 -0.51(-4.98%)
Feb 22, 2021 10.59 12.90 10.14 10.25 2,247,926 -0.16(-1.54%)
Feb 19, 2021 9.600 10.49 9.390 10.41 423,500 +0.95(+10.04%)
Feb 18, 2021 9.730 9.750 9.100 9.460 350,887 +0.12(+1.28%)
Feb 17, 2021 9.580 9.590 8.950 9.340 327,598 -0.27(-2.81%)
Feb 16, 2021 8.710 9.670 8.520 9.610 802,167 +1.04(+12.14%)
Feb 12, 2021 8.680 8.940 8.540 8.570 80,800 -0.12(-1.38%)
Feb 11, 2021 8.930 9.030 8.500 8.690 174,145 -0.28(-3.12%)
Feb 10, 2021 9.050 9.150 8.550 8.970 348,167 -0.03(-0.33%)
Feb 09, 2021 9.100 9.150 8.660 9.000 260,261 -0.13(-1.42%)
Feb 08, 2021 9.050 9.670 8.820 9.130 1,000,860 +0.23(+2.58%)
Feb 05, 2021 9.160 10.38 8.620 8.900 1,710,100 -0.18(-1.98%)
Feb 04, 2021 9.010 9.400 8.850 9.080 276,487 +0.16(+1.79%)
Feb 03, 2021 8.560 9.120 8.470 8.920 313,439 +0.31(+3.60%)
Feb 02, 2021 8.700 8.960 8.350 8.610 325,602 +0.23(+2.74%)
Feb 01, 2021 8.160 8.450 8.010 8.380 251,242 +0.19(+2.32%)
Jan 29, 2021 8.230 8.800 7.950 8.190 362,600 +0.12(+1.49%)
Jan 28, 2021 9.080 9.740 7.870 8.070 819,696 -0.70(-7.98%)
Jan 27, 2021 8.330 10.74 8.000 8.770 4,205,750 +0.92(+11.72%)
Jan 26, 2021 7.900 8.490 7.650 7.850 1,352,591 +0.29(+3.84%)
Jan 25, 2021 7.600 7.800 7.290 7.560 302,768 +0.03(+0.40%)
Jan 22, 2021 7.250 7.646 7.250 7.530 191,000 +0.14(+1.89%)
Jan 21, 2021 7.740 7.740 7.350 7.390 224,139 -0.30(-3.90%)
Jan 20, 2021 7.830 7.940 7.570 7.690 183,885 -0.11(-1.41%)
Jan 19, 2021 7.620 8.280 7.490 7.800 684,868 +0.37(+4.98%)
Jan 15, 2021 7.970 8.050 7.300 7.430 573,300 -0.97(-11.55%)
Jan 14, 2021 7.480 8.850 7.410 8.400 921,950 +1.00(+13.51%)
Jan 13, 2021 7.560 7.590 7.223 7.400 136,819 -0.08(-1.07%)
Jan 12, 2021 7.200 7.800 7.100 7.480 378,747 +0.36(+5.06%)
Jan 11, 2021 6.970 7.280 6.750 7.120 245,071 +0.05(+0.71%)
Jan 08, 2021 6.950 7.380 6.730 7.070 467,100 +0.22(+3.21%)
Jan 07, 2021 7.170 7.170 6.690 6.850 408,589 -0.54(-7.31%)
Jan 06, 2021 6.720 7.550 6.610 7.390 1,569,258 +0.82(+12.48%)
Jan 05, 2021 6.560 6.680 6.390 6.570 136,861 +0.08(+1.23%)
Jan 04, 2021 6.540 6.540 6.300 6.490 74,589 +0.00(+0.00%)
Dec 31, 2020 6.490 6.490 6.490 81,150 -0.13(-1.96%)
Dec 30, 2020 6.700 6.740 6.570 6.620 81,150 -0.03(-0.45%)
Dec 29, 2020 6.700 6.730 6.480 6.650 126,132 +0.03(+0.45%)
Dec 28, 2020 6.680 6.700 6.550 6.620 116,328 -0.05(-0.75%)
Dec 24, 2020 6.680 6.780 6.570 6.670 87,400 -0.01(-0.15%)
Dec 23, 2020 6.550 6.840 6.460 6.680 192,319 +0.17(+2.61%)
Dec 22, 2020 6.630 6.630 6.430 6.510 114,182 -0.04(-0.61%)
Dec 21, 2020 6.580 6.700 6.490 6.550 72,967 +0.02(+0.31%)
Dec 18, 2020 6.520 6.600 6.430 6.530 123,500 -0.03(-0.46%)
Dec 17, 2020 6.550 6.600 6.410 6.560 136,743 +0.03(+0.46%)
Dec 16, 2020 6.670 6.720 6.460 6.530 216,177 -0.16(-2.39%)
Dec 15, 2020 6.450 7.500 6.390 6.690 1,730,258 +0.35(+5.52%)
Dec 14, 2020 6.580 6.620 6.260 6.340 193,210 -0.12(-1.86%)
Dec 11, 2020 6.670 6.760 6.360 6.460 175,000 -0.17(-2.56%)
Dec 10, 2020 6.700 6.770 6.540 6.630 115,339 -0.13(-1.92%)
Dec 09, 2020 6.960 7.100 6.560 6.760 218,218 -0.22(-3.15%)
Dec 08, 2020 7.000 7.100 6.900 6.980 129,998 -0.13(-1.83%)
Dec 07, 2020 7.090 7.300 6.850 7.110 219,521 +0.03(+0.42%)
Dec 04, 2020 7.070 7.300 6.980 7.080 114,500 +0.01(+0.14%)
Dec 03, 2020 7.040 7.170 6.870 7.070 137,590 -0.03(-0.42%)
Dec 02, 2020 7.110 8.200 6.960 7.100 1,888,093 -0.10(-1.39%)
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.