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 )

1.738 +0.068 (+4.07%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 13, 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 (%)
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%)
Jun 15, 2023 3.610 3.620 3.460 3.550 40,342 -0.77(-17.82%)
May 08, 2023 4.480 4.480 4.270 4.320 11,314 -0.16(-3.57%)
May 05, 2023 4.550 4.550 4.370 4.480 15,210 +0.08(+1.82%)
May 04, 2023 4.430 4.620 4.330 4.400 57,898 -0.09(-2.00%)
May 03, 2023 4.380 4.660 4.380 4.490 12,259 +0.01(+0.23%)
May 02, 2023 4.550 4.600 4.320 4.480 9,437 +0.08(+1.82%)
May 01, 2023 4.450 4.770 4.400 4.400 36,500 -0.09(-2.00%)
Apr 28, 2023 4.650 4.716 4.350 4.490 62,207 +0.01(+0.22%)
Apr 27, 2023 4.300 4.608 4.300 4.480 12,037 +0.16(+3.70%)
Apr 26, 2023 4.340 4.470 4.220 4.320 34,748 +0.03(+0.58%)
Apr 25, 2023 4.720 4.720 4.295 4.295 23,736 -0.50(-10.52%)
Apr 24, 2023 4.940 5.130 4.788 4.800 11,152 -0.20(-4.00%)
Apr 21, 2023 5.080 5.100 4.920 5.000 10,823 -0.16(-3.10%)
Apr 20, 2023 4.900 5.180 4.900 5.160 23,641 +0.12(+2.48%)
Apr 19, 2023 4.810 5.150 4.542 5.035 51,930 +0.24(+4.90%)
Apr 18, 2023 5.210 5.360 4.740 4.800 104,820 -0.19(-3.81%)
Apr 17, 2023 4.600 5.140 4.600 4.990 72,830 +0.49(+10.89%)
Apr 14, 2023 4.050 4.710 4.050 4.500 82,699 +0.39(+9.49%)
Apr 13, 2023 4.005 4.220 4.005 4.110 8,987 +0.06(+1.48%)
Apr 12, 2023 4.120 4.120 4.050 4.050 7,726 -0.06(-1.46%)
Apr 11, 2023 4.030 4.110 4.030 4.110 4,454 +0.09(+2.24%)
Apr 10, 2023 4.050 4.150 4.000 4.020 6,801 +0.00(+0.00%)
Apr 06, 2023 4.060 4.150 3.900 4.020 21,161 -0.02(-0.50%)
Apr 05, 2023 3.970 4.130 3.970 4.040 21,291 -0.03(-0.74%)
Apr 04, 2023 4.190 4.210 4.060 4.070 10,104 -0.07(-1.69%)
Apr 03, 2023 4.000 4.180 4.000 4.140 13,600 +0.15(+3.76%)
Mar 31, 2023 4.010 4.070 3.990 3.990 2,134 -0.03(-0.75%)
Mar 30, 2023 4.080 4.080 3.980 4.020 10,471 +0.02(+0.50%)
Mar 29, 2023 4.010 4.090 3.970 4.000 22,161 -0.03(-0.74%)
Mar 28, 2023 4.110 4.110 3.990 4.030 9,120 -0.01(-0.37%)
Mar 27, 2023 4.190 4.190 4.020 4.045 8,191 -0.07(-1.58%)
Mar 24, 2023 4.100 4.230 4.010 4.110 8,913 -0.00(-0.12%)
Mar 23, 2023 4.205 4.205 4.100 4.115 11,423 -0.04(-1.08%)
Mar 22, 2023 4.120 4.210 4.100 4.160 17,558 +0.04(+0.97%)
Mar 21, 2023 4.100 4.214 4.100 4.120 9,080 +0.02(+0.49%)
Mar 20, 2023 4.000 4.183 4.000 4.100 29,065 +0.16(+4.06%)
Mar 17, 2023 4.090 4.100 3.938 3.940 35,230 -0.21(-5.06%)
Mar 16, 2023 4.110 4.210 4.020 4.150 30,042 +0.07(+1.72%)
Mar 15, 2023 3.900 4.140 3.860 4.080 14,057 +0.08(+2.00%)
Mar 14, 2023 4.240 4.290 4.000 4.000 45,781 +0.02(+0.50%)
Mar 13, 2023 4.160 4.160 3.880 3.980 33,394 -0.31(-7.23%)
Mar 10, 2023 4.470 4.470 4.080 4.290 20,650 -0.08(-1.92%)
Mar 09, 2023 4.513 4.520 4.370 4.374 14,860 -0.06(-1.26%)
Mar 08, 2023 4.530 4.540 4.427 4.430 3,579 -0.02(-0.45%)
Mar 07, 2023 4.470 4.515 4.430 4.450 4,568 +0.05(+1.14%)
Mar 06, 2023 4.529 4.529 4.386 4.400 3,556 -0.10(-2.33%)
Mar 03, 2023 4.430 4.520 4.390 4.505 5,194 +0.09(+2.15%)
Mar 02, 2023 4.460 4.490 4.361 4.410 17,473 +0.01(+0.23%)
Mar 01, 2023 4.470 4.470 4.370 4.400 11,010 -0.05(-1.23%)
Feb 28, 2023 4.415 4.540 4.390 4.455 13,649 +0.11(+2.41%)
Feb 27, 2023 4.370 4.460 4.320 4.350 29,801 +0.00(+0.00%)
Feb 24, 2023 4.330 4.438 4.310 4.350 10,265 -0.03(-0.68%)
Feb 23, 2023 4.470 4.470 4.350 4.380 19,655 +0.01(+0.23%)
Feb 22, 2023 4.510 4.510 4.370 4.370 12,672 -0.05(-1.13%)
Feb 21, 2023 4.680 4.730 4.390 4.420 34,997 -0.22(-4.74%)
Feb 17, 2023 4.720 4.720 4.530 4.640 17,731 +0.04(+0.87%)
Feb 16, 2023 4.550 4.910 4.520 4.600 67,396 +0.08(+1.77%)
Feb 15, 2023 4.534 4.607 4.520 4.520 13,349 +0.06(+1.43%)
Feb 14, 2023 4.380 4.570 4.380 4.456 6,106 -0.02(-0.38%)
Feb 13, 2023 4.556 4.570 4.473 4.473 11,360 -0.03(-0.60%)
Feb 10, 2023 4.590 4.590 4.500 4.500 3,563 -0.01(-0.22%)
Feb 09, 2023 4.520 4.610 4.510 4.510 14,965 +0.00(+0.00%)
Feb 08, 2023 4.450 4.570 4.450 4.510 41,306 +0.11(+2.50%)
Feb 07, 2023 4.410 4.420 4.385 4.400 25,210 +0.00(+0.00%)
Feb 06, 2023 4.560 4.651 4.400 4.400 13,754 -0.22(-4.76%)
Feb 03, 2023 4.860 4.870 4.620 4.620 13,119 -0.21(-4.35%)
Feb 02, 2023 4.904 4.959 4.820 4.830 14,734 -0.07(-1.43%)
Feb 01, 2023 4.870 4.940 4.870 4.900 20,491 +0.03(+0.62%)
Jan 31, 2023 4.820 4.930 4.798 4.870 17,070 +0.00(+0.00%)
Jan 30, 2023 4.920 4.920 4.830 4.870 6,978 -0.04(-0.81%)
Jan 27, 2023 4.950 4.950 4.753 4.910 9,217 -0.01(-0.21%)
Jan 26, 2023 4.840 4.920 4.840 4.920 5,830 +0.08(+1.65%)
Jan 25, 2023 4.800 4.880 4.770 4.840 10,810 +0.07(+1.47%)
Jan 24, 2023 4.800 4.900 4.733 4.770 22,420 +0.01(+0.21%)
Jan 23, 2023 4.670 4.890 4.670 4.760 11,933 +0.05(+1.06%)
Jan 20, 2023 4.580 4.860 4.580 4.710 6,638 +0.08(+1.73%)
Jan 19, 2023 4.560 4.730 4.560 4.630 4,164 -0.15(-3.14%)
Jan 18, 2023 4.760 4.940 4.760 4.780 4,310 -0.06(-1.14%)
Jan 17, 2023 4.790 4.980 4.720 4.835 5,467 +0.13(+2.66%)
Jan 13, 2023 4.880 4.880 4.700 4.710 8,835 -0.14(-2.89%)
Jan 12, 2023 4.820 4.860 4.640 4.850 8,351 -0.09(-1.82%)
Jan 11, 2023 4.670 4.950 4.599 4.940 16,891 +0.34(+7.39%)
Jan 10, 2023 4.410 4.670 4.400 4.600 29,038 +0.13(+2.91%)
Jan 09, 2023 4.428 4.480 4.274 4.470 10,967 +0.04(+0.81%)
Jan 06, 2023 4.370 4.480 4.300 4.434 56,512 +0.06(+1.46%)
Jan 05, 2023 4.369 4.370 4.242 4.370 23,046 +0.05(+1.16%)
Jan 04, 2023 4.198 4.370 4.162 4.320 18,602 +0.10(+2.37%)
Jan 03, 2023 4.070 4.220 4.070 4.220 20,159 +0.11(+2.68%)
Dec 30, 2022 4.140 4.200 3.990 4.110 77,303 +0.03(+0.74%)
Dec 29, 2022 3.780 4.180 3.712 4.080 57,752 +0.38(+10.27%)
Dec 28, 2022 3.710 3.790 3.640 3.700 8,036 +0.02(+0.54%)
Dec 27, 2022 3.720 3.830 3.620 3.680 17,046 -0.16(-4.17%)
Dec 23, 2022 3.700 3.845 3.700 3.840 12,254 +0.08(+2.13%)
Dec 22, 2022 3.810 3.900 3.720 3.760 19,007 -0.09(-2.34%)
Dec 21, 2022 3.900 3.980 3.803 3.850 33,801 -0.07(-1.79%)
Dec 20, 2022 3.950 4.060 3.740 3.920 120,533 -0.03(-0.76%)
Dec 19, 2022 4.000 4.080 3.950 3.950 10,191 -0.09(-2.23%)
Dec 16, 2022 4.170 4.180 3.990 4.040 21,810 -0.14(-3.35%)
Dec 15, 2022 4.070 4.210 4.070 4.180 15,309 +0.05(+1.21%)
Dec 14, 2022 4.120 4.190 4.120 4.130 7,799 -0.06(-1.43%)
Dec 13, 2022 4.060 4.190 4.042 4.190 14,024 +0.13(+3.20%)
Dec 12, 2022 3.920 4.390 3.920 4.060 57,859 +0.02(+0.50%)
Dec 09, 2022 4.040 4.100 3.979 4.040 5,592 -0.04(-0.98%)
Dec 08, 2022 4.130 4.130 4.010 4.080 16,495 +0.04(+0.99%)
Dec 07, 2022 4.060 4.160 4.000 4.040 7,163 -0.07(-1.70%)
Dec 06, 2022 4.220 4.230 4.100 4.110 10,251 -0.20(-4.64%)
Dec 05, 2022 4.330 4.350 4.160 4.310 7,169 +0.12(+2.86%)
Dec 02, 2022 4.190 4.280 4.110 4.190 14,333 +0.00(+0.00%)
Dec 01, 2022 4.010 4.250 4.010 4.190 33,295 +0.13(+3.20%)
Nov 30, 2022 3.990 4.104 3.931 4.060 11,783 +0.05(+1.25%)
Nov 29, 2022 4.100 4.110 4.010 4.010 4,355 -0.10(-2.43%)
Nov 28, 2022 3.930 4.180 3.930 4.110 17,706 +0.08(+1.99%)
Nov 25, 2022 3.990 4.030 3.975 4.030 2,968 +0.05(+1.26%)
Nov 23, 2022 3.940 4.026 3.910 3.980 5,359 +0.01(+0.25%)
Nov 22, 2022 3.930 4.040 3.930 3.970 2,383 -0.02(-0.50%)
Nov 21, 2022 4.010 4.135 3.950 3.990 10,499 -0.04(-0.99%)
Nov 18, 2022 4.020 4.090 3.930 4.030 10,077 +0.10(+2.54%)
Nov 17, 2022 3.980 4.020 3.930 3.930 39,075 -0.05(-1.26%)
Nov 16, 2022 4.210 4.240 3.890 3.980 25,786 -0.29(-6.79%)
Nov 15, 2022 4.410 4.570 4.160 4.270 63,593 -0.26(-5.74%)
Nov 14, 2022 4.350 4.570 4.290 4.530 34,871 +0.24(+5.59%)
Nov 11, 2022 4.305 4.350 4.230 4.290 8,824 +0.15(+3.62%)
Nov 10, 2022 4.270 4.300 4.140 4.140 13,551 +0.01(+0.24%)
Nov 09, 2022 4.110 4.280 4.110 4.130 9,629 -0.05(-1.20%)
Nov 08, 2022 4.020 4.295 4.020 4.180 11,672 +0.01(+0.24%)
Nov 07, 2022 3.950 4.385 3.941 4.170 37,604 +0.18(+4.51%)
Nov 04, 2022 4.020 4.020 3.897 3.990 10,942 +0.06(+1.53%)
Nov 03, 2022 3.990 3.990 3.830 3.930 47,132 -0.05(-1.26%)
Nov 02, 2022 4.070 4.270 3.970 3.980 11,344 -0.13(-3.16%)
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.