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 (%)
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%)
Jan 02, 2013 4.242 4.390 3.850 4.000 2,445 -0.23(-5.44%)
Dec 31, 2012 4.230 4.230 4.230 4.230 174 +0.17(+4.19%)
Dec 28, 2012 4.060 4.060 4.060 4.060 200 -0.09(-2.17%)
Dec 26, 2012 4.150 4.150 4.150 4.150 1,727 -0.25(-5.68%)
Dec 21, 2012 4.500 4.400 4.400 4.400 4,300 -0.09(-2.01%)
Dec 20, 2012 4.800 4.808 4.490 4.490 1,399 -0.51(-10.20%)
Dec 19, 2012 4.950 5.000 4.850 5.000 2,227 +0.00(+0.00%)
Dec 18, 2012 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Dec 17, 2012 4.950 5.200 4.950 5.000 3,692 -0.19(-3.66%)
Dec 14, 2012 5.190 5.310 5.160 5.190 3,250 -0.28(-5.12%)
Dec 13, 2012 5.300 5.510 5.275 5.470 1,011 +0.27(+5.19%)
Dec 12, 2012 5.650 5.670 4.930 5.200 10,681 -0.20(-3.70%)
Dec 11, 2012 5.970 5.970 5.400 5.400 8,309 +0.14(+2.66%)
Dec 10, 2012 5.880 6.210 5.000 5.260 8,909 +0.27(+5.41%)
Dec 07, 2012 5.000 5.000 4.990 4.990 3,500 +0.18(+3.74%)
Dec 06, 2012 5.150 5.150 4.810 4.810 6,198 -0.32(-6.24%)
Dec 05, 2012 4.750 5.150 4.750 5.130 6,136 +0.08(+1.58%)
Dec 04, 2012 5.450 5.880 5.010 5.050 9,512 -0.77(-13.23%)
Nov 30, 2012 6.090 6.490 5.500 5.820 22,815 -0.18(-3.00%)
Nov 29, 2012 5.610 6.978 5.210 6.000 26,150 +1.25(+26.32%)
Nov 28, 2012 3.150 5.980 3.150 4.750 21,036 +1.73(+57.28%)
Nov 27, 2012 2.890 3.220 2.890 3.020 8,500 +0.01(+0.33%)
Nov 26, 2012 2.940 3.300 2.940 3.010 4,219 +0.14(+4.88%)
Nov 20, 2012 2.810 2.870 2.870 2.870 1,200 +0.07(+2.50%)
Nov 15, 2012 3.100 2.800 2.800 2.800 3,900 -0.30(-9.68%)
Nov 14, 2012 3.100 3.100 3.100 3.100 3,006 +0.00(+0.00%)
Nov 13, 2012 3.100 3.100 3.100 3.100 100 +0.10(+3.33%)
Nov 12, 2012 2.990 3.100 2.990 3.000 697 -0.10(-3.23%)
Nov 09, 2012 3.120 3.300 2.900 3.100 6,491 -0.65(-17.33%)
Nov 04, 2012 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 02, 2012 3.750 3.750 3.750 3.750 100 +0.04(+1.08%)
Nov 01, 2012 3.710 3.710 3.710 3.710 100 +0.31(+9.12%)
Oct 31, 2012 3.400 3.400 3.400 3.400 120 -0.04(-1.16%)
Oct 26, 2012 3.200 3.440 3.440 3.440 700 +0.04(+1.18%)
Oct 25, 2012 3.400 3.400 3.400 3.400 300 +0.00(+0.00%)
Oct 24, 2012 3.590 3.590 3.210 3.400 1,010 -0.35(-9.28%)
Oct 22, 2012 3.730 3.748 3.748 3.748 400 +0.02(+0.48%)
Oct 18, 2012 3.730 3.730 3.730 3.730 0 +0.12(+3.32%)
Oct 15, 2012 3.610 3.610 3.610 3.610 100 -0.08(-2.17%)
Oct 09, 2012 3.690 3.690 3.690 3.690 200 +0.07(+1.93%)
Oct 08, 2012 3.620 3.630 3.620 3.620 1,130 -0.35(-8.79%)
Oct 01, 2012 3.969 3.969 3.969 3.969 0 +0.23(+6.12%)
Sep 28, 2012 3.770 3.790 3.710 3.740 1,353 -0.05(-1.32%)
Sep 27, 2012 3.790 3.790 3.790 3.790 600 -0.11(-2.78%)
Sep 25, 2012 3.700 3.898 3.898 3.898 600 +0.14(+3.68%)
Sep 24, 2012 3.720 3.760 3.720 3.760 500 -0.11(-2.84%)
Sep 21, 2012 3.870 3.870 3.870 3.870 200 -0.05(-1.29%)
Sep 18, 2012 3.920 3.921 3.921 3.921 100 -0.08(-1.99%)
Sep 14, 2012 4.000 4.000 4.000 4.000 300 +0.00(+0.00%)
Sep 12, 2012 3.740 4.000 4.000 4.000 600 +0.30(+8.11%)
Sep 11, 2012 3.640 3.980 3.640 3.700 3,638 -0.20(-5.13%)
Sep 10, 2012 3.900 3.900 3.900 3.900 1,600 +0.25(+6.85%)
Sep 07, 2012 3.650 3.650 3.650 3.650 400 -0.28(-7.12%)
Sep 05, 2012 3.930 3.930 3.930 3.930 400 +0.32(+8.86%)
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.