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 )

1.580 -0.050 (-3.07%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Jun 30, 2020 9.040 16.00 6.040 6.210 18,002,268 +0.34(+5.79%)
Jun 29, 2020 5.660 6.360 5.310 5.870 399,576 +0.23(+4.08%)
Jun 26, 2020 6.800 7.000 5.450 5.640 329,900 -1.32(-18.97%)
Jun 25, 2020 7.910 8.190 6.960 6.960 297,353 -0.40(-5.43%)
Jun 24, 2020 8.330 8.490 6.830 7.360 425,424 -1.42(-16.17%)
Jun 23, 2020 9.060 9.970 8.500 8.780 551,047 -0.20(-2.23%)
Jun 22, 2020 11.30 11.78 8.200 8.980 1,166,284 -3.22(-26.39%)
Jun 19, 2020 14.67 17.57 11.35 12.20 5,543,700 -0.30(-2.40%)
Jun 18, 2020 9.000 15.20 9.000 12.50 11,183,241 +4.11(+48.99%)
Jun 17, 2020 16.00 22.97 7.800 8.390 59,169,012 +5.98(+248.13%)
Jun 16, 2020 2.150 3.340 2.110 2.410 293,255 +0.40(+19.90%)
Jun 15, 2020 1.990 2.140 1.850 2.010 18,278 +0.02(+1.01%)
Jun 12, 2020 2.170 2.610 1.820 1.990 101,300 -0.21(-9.55%)
Jun 11, 2020 2.210 3.300 1.980 2.200 709,534 +0.06(+3.02%)
Jun 10, 2020 2.110 2.210 2.110 2.136 38,203 +0.10(+4.69%)
Jun 09, 2020 2.000 2.100 1.900 2.040 34,543 +0.16(+8.77%)
Jun 08, 2020 1.880 1.970 1.790 1.876 20,654 +0.17(+9.68%)
Jun 05, 2020 1.850 1.850 1.630 1.710 11,300 -0.06(-3.39%)
Jun 04, 2020 1.750 1.810 1.750 1.770 10,339 +0.05(+3.04%)
Jun 03, 2020 1.750 1.750 1.660 1.718 5,329 -0.02(-0.91%)
Jun 02, 2020 1.690 1.740 1.690 1.734 2,650 +0.01(+0.79%)
Jun 01, 2020 1.890 1.890 1.650 1.720 15,741 -0.05(-3.10%)
May 29, 2020 1.730 1.930 1.730 1.775 4,900 +0.04(+2.60%)
May 28, 2020 1.967 1.967 1.730 1.730 5,201 -0.07(-3.89%)
May 27, 2020 1.721 1.800 1.721 1.800 1,319 -0.01(-0.55%)
May 26, 2020 1.690 1.810 1.690 1.810 5,089 +0.16(+9.69%)
May 22, 2020 1.700 1.750 1.650 1.650 9,500 +0.00(+0.01%)
May 21, 2020 1.700 1.710 1.650 1.650 11,230 +0.00(+0.00%)
May 20, 2020 1.620 1.700 1.620 1.650 17,961 +0.07(+4.43%)
May 19, 2020 1.770 2.200 1.410 1.580 118,502 -0.17(-9.75%)
May 18, 2020 1.800 1.800 1.700 1.751 22,973 +0.05(+2.80%)
May 15, 2020 1.703 1.703 1.703 371 +0.00(+0.00%)
May 14, 2020 1.700 1.710 1.700 1.703 1,507 -0.02(-0.99%)
May 13, 2020 1.820 1.822 1.720 1.720 16,405 -0.15(-8.02%)
May 12, 2020 1.870 1.870 1.870 87 +0.00(+0.00%)
May 11, 2020 1.870 1.870 1.870 1.870 733 +0.06(+3.31%)
May 08, 2020 1.880 1.950 1.810 1.810 36,400 -0.04(-2.16%)
May 07, 2020 1.811 1.900 1.811 1.850 4,126 +0.01(+0.55%)
May 06, 2020 1.920 1.920 1.826 1.840 2,403 -0.01(-0.55%)
May 05, 2020 1.890 1.900 1.810 1.850 15,196 -0.04(-1.87%)
May 04, 2020 1.940 1.944 1.850 1.885 6,991 -0.02(-1.24%)
May 01, 2020 1.850 1.950 1.850 1.909 4,600 +0.01(+0.47%)
Apr 30, 2020 2.000 2.000 1.820 1.900 7,352 -0.15(-7.32%)
Apr 29, 2020 2.050 2.100 2.030 2.050 2,061 +0.00(+0.00%)
Apr 28, 2020 2.340 2.340 1.810 2.050 5,195 +0.07(+3.54%)
Apr 27, 2020 1.850 1.980 1.741 1.980 3,745 +0.05(+2.63%)
Apr 24, 2020 1.985 1.985 1.764 1.929 2,600 -0.06(-3.05%)
Apr 23, 2020 1.790 1.990 1.790 1.990 3,463 +0.13(+6.97%)
Apr 22, 2020 1.860 1.860 1.860 142 +0.00(+0.00%)
Apr 21, 2020 1.910 1.910 1.750 1.860 8,401 -0.08(-4.35%)
Apr 20, 2020 1.920 2.130 1.730 1.945 3,085 +0.03(+1.38%)
Apr 17, 2020 1.680 1.975 1.627 1.919 41,700 +0.22(+13.09%)
Apr 16, 2020 1.820 1.820 1.696 1.696 13,536 -0.15(-8.30%)
Apr 15, 2020 1.850 1.850 1.850 1.850 458 +0.01(+0.54%)
Apr 14, 2020 1.670 1.840 1.670 1.840 8,130 +0.03(+1.66%)
Apr 13, 2020 1.820 1.820 1.810 1.810 2,339 +0.01(+0.56%)
Apr 09, 2020 1.820 2.000 1.760 1.800 34,500 +0.00(+0.00%)
Apr 08, 2020 1.860 1.860 1.710 1.800 11,645 +0.16(+9.89%)
Apr 07, 2020 1.817 1.850 1.638 1.638 1,774 -0.10(-5.86%)
Apr 06, 2020 1.666 1.740 1.666 1.740 1,216 +0.04(+2.35%)
Apr 03, 2020 1.770 1.770 1.700 1.700 800 -0.15(-8.11%)
Apr 02, 2020 1.780 1.850 1.770 1.850 7,555 -0.05(-2.63%)
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.