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 +0.130 (+8.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Jul 30, 2012 5.140 5.700 5.700 5.700 1,100 +0.56(+10.89%)
Jul 27, 2012 5.730 5.730 5.000 5.140 2,597 -0.59(-10.36%)
Jul 26, 2012 6.500 6.800 5.730 5.734 9,043 -0.43(-6.95%)
Jul 25, 2012 5.790 6.162 5.790 6.162 439 -0.85(-12.10%)
Jul 24, 2012 7.010 7.010 7.010 7.010 100 -0.01(-0.14%)
Jul 23, 2012 7.020 7.020 7.020 7.020 101 +0.23(+3.39%)
Jul 20, 2012 7.400 7.400 6.700 6.790 2,800 -0.71(-9.47%)
Jul 19, 2012 7.110 7.500 7.110 7.500 5,039 +0.34(+4.75%)
Jul 18, 2012 7.190 7.200 6.660 7.160 4,548 -0.03(-0.42%)
Jul 17, 2012 7.750 7.750 6.720 7.190 6,003 -0.28(-3.75%)
Jul 16, 2012 7.170 7.500 6.316 7.470 8,594 +0.22(+3.03%)
Jul 13, 2012 6.260 7.710 5.500 7.250 39,567 +0.65(+9.85%)
Jul 12, 2012 7.990 7.990 6.500 6.600 21,232 -1.40(-17.50%)
Jul 11, 2012 5.980 8.250 5.771 8.000 125,819 +2.55(+46.79%)
Jul 10, 2012 3.510 5.700 3.460 5.450 37,800 +2.69(+97.46%)
Jul 09, 2012 3.030 3.030 2.750 2.760 500 -0.29(-9.51%)
Jul 06, 2012 2.730 3.150 2.730 3.050 3,224 +0.36(+13.34%)
Jul 05, 2012 3.084 3.140 2.691 2.691 2,712 -0.57(-17.45%)
Jul 03, 2012 3.260 3.260 3.260 3.260 200 +0.26(+8.67%)
Jul 02, 2012 3.000 3.000 3.000 3.000 900 +0.35(+13.13%)
Jun 29, 2012 2.980 3.000 2.652 2.652 6,047 +0.00(+0.06%)
Jun 28, 2012 2.910 2.910 2.650 2.650 233 -0.04(-1.48%)
Jun 27, 2012 2.670 2.690 2.656 2.690 701 +0.04(+1.51%)
Jun 25, 2012 3.020 2.650 2.650 2.650 1,900 -0.46(-14.79%)
Jun 22, 2012 3.130 3.130 3.110 3.110 800 +0.01(+0.31%)
Jun 21, 2012 3.100 3.100 3.100 3.100 783 +0.03(+0.99%)
Jun 20, 2012 3.470 3.750 3.070 3.070 725 -0.24(-7.25%)
Jun 18, 2012 3.310 3.310 3.310 3.310 400 -0.10(-2.93%)
Jun 15, 2012 3.890 3.890 3.410 3.410 330 +0.03(+0.89%)
Jun 14, 2012 3.380 3.380 3.380 3.380 148 -0.07(-2.03%)
Jun 11, 2012 4.150 3.450 3.450 3.450 2,400 -0.16(-4.43%)
Jun 07, 2012 3.610 3.610 3.610 3.610 0 -0.48(-11.74%)
Jun 06, 2012 4.090 4.090 4.090 4.090 200 +0.10(+2.51%)
Jun 05, 2012 4.360 4.360 3.990 3.990 1,865 -0.52(-11.53%)
Jun 01, 2012 4.440 4.510 4.440 4.510 5,171 +0.05(+1.12%)
May 31, 2012 4.460 4.460 4.460 4.460 5,087 +0.18(+4.21%)
May 25, 2012 4.280 4.280 4.280 4.280 200 +0.27(+6.73%)
May 24, 2012 5.000 5.000 4.010 4.010 751 +0.41(+11.36%)
May 23, 2012 4.380 4.380 3.601 3.601 477 -0.05(-1.35%)
May 22, 2012 4.700 5.100 3.650 3.650 4,590 -0.41(-10.10%)
May 21, 2012 4.660 4.660 3.860 4.060 600 -0.89(-17.98%)
May 18, 2012 4.950 4.950 4.950 4.950 452 -0.14(-2.75%)
May 17, 2012 5.090 5.090 5.090 5.090 172 +1.27(+33.18%)
May 16, 2012 3.822 3.822 3.822 3.822 100 -0.68(-15.07%)
May 14, 2012 4.500 4.500 4.500 4.500 200 -0.20(-4.25%)
May 11, 2012 4.700 4.700 4.700 4.700 200 -0.05(-1.05%)
May 10, 2012 4.950 4.950 4.750 4.750 599 -0.13(-2.66%)
May 08, 2012 5.010 4.880 4.880 4.880 3,400 +0.03(+0.62%)
May 07, 2012 4.810 4.850 4.810 4.850 400 -0.14(-2.81%)
May 04, 2012 4.990 4.990 4.990 4.990 259 -0.01(-0.20%)
May 03, 2012 5.380 5.400 5.000 5.000 495 -0.89(-15.10%)
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.