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 (%)
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%)
Sep 03, 2013 5.830 6.160 5.570 5.750 0 -0.29(-4.80%)
Aug 29, 2013 6.080 6.040 6.040 6.040 900 -0.16(-2.58%)
Aug 27, 2013 6.200 6.200 6.200 6.200 1,500 -0.05(-0.80%)
Aug 21, 2013 6.250 6.250 6.250 6.250 0 -0.10(-1.57%)
Aug 20, 2013 5.700 6.350 5.700 6.350 0 +0.15(+2.42%)
Aug 19, 2013 5.540 6.220 5.540 6.200 0 +0.21(+3.51%)
Aug 16, 2013 5.780 6.221 5.300 5.990 0 -0.14(-2.28%)
Aug 15, 2013 5.800 6.130 5.800 6.130 400 +0.03(+0.49%)
Aug 14, 2013 6.560 6.560 5.550 6.100 0 -0.35(-5.43%)
Aug 13, 2013 6.186 6.750 6.020 6.450 6,161 +0.50(+8.40%)
Aug 12, 2013 5.320 6.299 5.320 5.950 13,270 +0.74(+14.20%)
Aug 09, 2013 5.210 5.210 5.210 5.210 300 -0.23(-4.23%)
Aug 08, 2013 5.130 5.550 5.130 5.440 400 +0.00(+0.00%)
Aug 07, 2013 5.760 5.760 5.000 5.440 350 -0.06(-1.11%)
Aug 06, 2013 5.146 5.501 5.146 5.501 561 +0.05(+0.94%)
Aug 05, 2013 5.200 5.450 5.200 5.450 300 +0.15(+2.83%)
Aug 02, 2013 5.160 5.590 5.160 5.300 701 -0.08(-1.49%)
Aug 01, 2013 5.000 5.600 5.000 5.380 300 +0.03(+0.56%)
Jul 31, 2013 5.275 5.660 5.250 5.350 0 +0.09(+1.71%)
Jul 30, 2013 4.880 5.260 4.880 5.260 0 +0.16(+3.14%)
Jul 29, 2013 5.100 5.100 5.100 5.100 0 +0.06(+1.19%)
Jul 18, 2013 5.100 5.040 5.040 5.040 400 -0.03(-0.59%)
Jul 16, 2013 5.070 5.070 5.070 5.070 0 +0.13(+2.63%)
Jul 15, 2013 4.910 5.270 4.770 4.940 0 +0.01(+0.20%)
Jul 11, 2013 4.840 4.930 4.930 4.930 500 +0.33(+7.17%)
Jul 10, 2013 4.950 4.950 4.600 4.600 0 -0.20(-4.19%)
Jul 09, 2013 5.200 5.201 4.801 4.801 0 -0.59(-10.93%)
Jul 05, 2013 5.390 5.390 5.390 5.390 0 -0.09(-1.64%)
Jul 03, 2013 5.480 5.480 5.480 5.480 0 +0.03(+0.55%)
Jul 02, 2013 5.450 5.450 5.450 5.450 0 +0.14(+2.64%)
Jul 01, 2013 5.230 5.310 5.200 5.310 0 -0.13(-2.39%)
Jun 28, 2013 5.440 5.440 5.440 5.440 300 +0.34(+6.67%)
Jun 26, 2013 4.910 5.134 4.800 5.100 0 +0.10(+2.00%)
Jun 25, 2013 5.240 5.240 5.000 5.000 0 -0.38(-7.06%)
Jun 24, 2013 5.540 5.540 5.380 5.380 0 -0.12(-2.18%)
Jun 19, 2013 5.500 5.500 5.500 5.500 0 -0.49(-8.17%)
Jun 17, 2013 5.750 5.989 5.989 5.989 6,300 +0.19(+3.28%)
Jun 14, 2013 5.170 5.840 5.170 5.799 0 +0.80(+15.98%)
Jun 12, 2013 5.000 5.000 5.000 5.000 0 -0.17(-3.29%)
Jun 11, 2013 5.170 5.170 5.170 5.170 298 +0.21(+4.23%)
Jun 07, 2013 4.960 4.960 4.960 4.960 300 +0.01(+0.20%)
Jun 06, 2013 4.990 4.990 4.950 4.950 0 -0.06(-1.30%)
Jun 05, 2013 5.015 5.015 5.015 5.015 0 +0.09(+1.93%)
Jun 04, 2013 5.070 5.180 4.900 4.920 0 -0.03(-0.61%)
Jun 03, 2013 5.100 5.100 4.950 4.950 2,074 -0.05(-1.00%)
May 31, 2013 4.830 5.000 4.830 5.000 400 +0.08(+1.63%)
May 29, 2013 5.140 4.920 4.920 4.920 1,600 -0.31(-5.93%)
May 28, 2013 4.830 5.230 4.700 5.230 1,500 +0.53(+11.28%)
May 24, 2013 4.700 4.730 4.700 4.700 0 -0.25(-5.05%)
May 23, 2013 4.750 4.950 4.750 4.950 0 -0.11(-2.17%)
May 22, 2013 5.060 5.060 5.060 5.060 0 +0.01(+0.20%)
May 21, 2013 5.200 5.200 5.050 5.050 0 +0.20(+4.12%)
May 17, 2013 4.700 4.850 4.850 4.850 3,300 +0.10(+2.11%)
May 15, 2013 4.970 4.750 4.750 4.750 1,300 -0.25(-5.00%)
May 13, 2013 5.000 5.000 5.000 5.000 0 +0.17(+3.62%)
May 10, 2013 5.350 5.350 4.825 4.825 0 -0.59(-10.97%)
May 08, 2013 5.420 5.420 5.420 5.420 300 +0.00(+0.02%)
May 07, 2013 5.419 5.419 5.419 5.419 0 -0.00(-0.02%)
May 06, 2013 5.420 5.420 5.420 5.420 0 -0.04(-0.73%)
May 03, 2013 5.468 5.460 5.260 5.460 0 +0.20(+3.80%)
May 02, 2013 5.260 5.260 5.260 5.260 0 -0.11(-2.05%)
May 01, 2013 5.370 5.370 5.370 5.370 0 +0.14(+2.68%)
Apr 30, 2013 5.220 5.230 4.840 5.230 0 +0.03(+0.58%)
Apr 29, 2013 4.960 5.250 4.940 5.200 5,803 +0.69(+15.30%)
Apr 26, 2013 4.770 5.250 4.400 4.510 4,020 +0.06(+1.35%)
Apr 24, 2013 4.450 4.450 4.450 4.450 0 -0.29(-6.12%)
Apr 23, 2013 4.740 4.740 4.740 4.740 5,350 +0.42(+9.72%)
Apr 22, 2013 4.320 4.320 4.320 4.320 0 -0.03(-0.69%)
Apr 19, 2013 4.350 4.350 4.350 4.350 100 -0.06(-1.34%)
Apr 18, 2013 4.263 4.409 4.263 4.409 464 +0.15(+3.50%)
Apr 15, 2013 4.200 4.260 4.260 4.260 1,500 -0.20(-4.46%)
Apr 12, 2013 4.450 4.495 4.170 4.459 2,000 +0.01(+0.20%)
Apr 11, 2013 4.450 4.450 4.450 4.450 300 +0.00(+0.00%)
Apr 09, 2013 4.430 4.450 4.450 4.450 400 -0.05(-1.11%)
Apr 04, 2013 4.500 4.500 4.500 4.500 500 -0.10(-2.20%)
Apr 03, 2013 4.601 4.601 4.601 4.601 100 -0.02(-0.41%)
Apr 02, 2013 4.660 4.660 4.600 4.620 1,332 -0.07(-1.49%)
Apr 01, 2013 4.690 4.690 4.690 4.690 100 +0.09(+1.95%)
Mar 28, 2013 4.950 4.950 4.500 4.600 1,100 -0.36(-7.26%)
Mar 27, 2013 4.760 4.960 4.760 4.960 424 +0.15(+3.12%)
Mar 26, 2013 4.730 5.000 4.360 4.810 1,810 +0.30(+6.65%)
Mar 25, 2013 4.520 4.520 4.510 4.510 300 +0.02(+0.45%)
Mar 22, 2013 4.490 4.490 4.490 4.490 400 +0.06(+1.26%)
Mar 21, 2013 4.832 4.832 4.434 4.434 700 -0.01(-0.14%)
Mar 20, 2013 4.290 5.150 4.290 4.440 2,050 -0.06(-1.33%)
Mar 19, 2013 4.510 4.890 4.400 4.500 2,550 -0.01(-0.31%)
Mar 18, 2013 4.650 4.650 4.510 4.514 1,180 -0.14(-2.92%)
Mar 15, 2013 4.955 5.280 4.650 4.650 828 +0.04(+0.87%)
Mar 14, 2013 5.300 5.300 4.600 4.610 3,900 -0.02(-0.43%)
Mar 13, 2013 4.610 4.630 4.550 4.630 500 -0.04(-0.94%)
Mar 12, 2013 4.630 4.674 4.630 4.674 640 -0.14(-2.98%)
Mar 11, 2013 4.820 4.820 4.818 4.818 400 +0.22(+4.73%)
Mar 08, 2013 4.600 4.600 4.600 4.600 850 -0.07(-1.50%)
Mar 07, 2013 4.980 4.980 4.610 4.670 1,307 -0.36(-7.16%)
Mar 06, 2013 4.950 5.950 4.510 5.030 13,200 +0.13(+2.65%)
Mar 05, 2013 4.800 4.900 4.800 4.900 350 +0.00(+0.00%)
Mar 04, 2013 4.900 4.900 4.900 4.900 108 -0.10(-2.00%)
Mar 01, 2013 4.680 5.200 4.500 5.000 1,941 +0.14(+2.88%)
Feb 28, 2013 4.860 4.860 4.860 4.860 271 +0.07(+1.46%)
Feb 27, 2013 4.550 4.990 4.500 4.790 1,465 -0.08(-1.64%)
Feb 25, 2013 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Feb 22, 2013 4.860 4.900 4.860 4.870 2,678 +0.33(+7.27%)
Feb 21, 2013 4.930 4.930 4.500 4.540 1,660 -0.31(-6.39%)
Feb 20, 2013 4.880 4.900 4.750 4.850 7,105 +0.25(+5.43%)
Feb 19, 2013 4.680 4.700 4.500 4.600 2,220 +0.09(+2.11%)
Feb 15, 2013 4.938 4.938 4.505 4.505 2,944 +0.53(+13.48%)
Feb 14, 2013 5.000 5.280 3.970 3.970 2,491 -0.85(-17.63%)
Feb 13, 2013 4.800 5.690 4.700 4.820 6,822 +0.20(+4.33%)
Feb 12, 2013 5.795 6.000 4.610 4.620 9,669 -1.21(-20.75%)
Feb 11, 2013 5.220 6.000 5.220 5.830 5,770 +0.57(+10.90%)
Feb 08, 2013 4.980 5.257 4.980 5.257 5,424 +0.76(+16.82%)
Feb 07, 2013 4.500 4.500 4.500 4.500 100 -0.12(-2.60%)
Feb 06, 2013 4.620 4.620 4.620 4.620 522 -0.18(-3.75%)
Feb 04, 2013 4.800 4.800 4.500 4.800 3,200 +0.00(+0.00%)
Feb 01, 2013 4.930 5.000 4.500 4.800 7,138 +0.51(+11.94%)
Jan 30, 2013 4.240 4.288 4.288 4.288 700 -0.11(-2.55%)
Jan 29, 2013 4.280 4.400 4.280 4.400 0 +0.12(+2.80%)
Jan 25, 2013 4.280 4.280 4.280 4.280 1,500 +0.07(+1.66%)
Jan 24, 2013 4.300 4.600 4.080 4.210 12,317 +0.08(+1.94%)
Jan 23, 2013 4.300 4.300 4.130 4.130 200 -0.22(-5.06%)
Jan 22, 2013 4.350 4.350 4.350 4.350 100 +0.09(+2.11%)
Jan 18, 2013 4.200 4.500 4.200 4.260 2,165 -0.14(-3.18%)
Jan 17, 2013 4.250 4.400 4.250 4.400 200 +0.49(+12.43%)
Jan 14, 2013 4.060 3.913 3.913 3.913 200 -0.34(-7.92%)
Jan 10, 2013 4.220 4.250 4.250 4.250 200 +0.22(+5.46%)
Jan 08, 2013 4.050 4.030 4.030 4.030 800 -0.03(-0.74%)
Jan 07, 2013 4.218 4.218 4.060 4.060 1,900 -0.03(-0.73%)
Jan 04, 2013 4.080 4.150 4.030 4.090 900 +0.09(+2.25%)
Jan 03, 2013 4.000 4.030 4.000 4.000 805 +0.00(+0.00%)
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.