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 )

1.650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 26, 2016 4.510 4.430 4.430 4.430 2,500 -0.32(-6.64%)
Aug 23, 2016 4.750 4.745 4.745 4.745 25 +0.04(+0.74%)
Aug 19, 2016 4.710 4.710 4.710 4.710 69 +0.45(+10.56%)
Aug 18, 2016 4.450 4.450 4.260 4.260 441 -0.09(-2.07%)
Aug 12, 2016 4.360 4.350 4.350 4.350 111 +0.05(+1.16%)
Aug 09, 2016 4.350 4.300 4.300 4.300 24 -0.16(-3.59%)
Aug 04, 2016 4.460 4.460 4.460 4.460 3 -0.01(-0.22%)
Aug 01, 2016 4.460 4.470 4.470 4.470 59 +0.15(+3.47%)
Jul 29, 2016 4.320 4.320 4.320 4.320 175 -0.06(-1.28%)
Jul 27, 2016 4.250 4.376 4.376 4.376 30 +0.11(+2.61%)
Jul 26, 2016 4.265 4.265 4.265 4.265 211 +0.00(+0.11%)
Jul 25, 2016 4.400 4.450 4.260 4.260 978 -0.33(-7.19%)
Jul 22, 2016 4.790 4.790 4.590 4.590 286 -0.33(-6.78%)
Jul 21, 2016 4.924 4.924 4.924 4.924 415 -0.07(-1.32%)
Jul 20, 2016 4.500 5.000 4.470 4.990 1,614 +0.16(+3.31%)
Jul 19, 2016 5.080 5.080 4.750 4.830 5,586 -0.18(-3.59%)
Jul 18, 2016 4.840 5.010 4.566 5.010 8,870 +0.78(+18.44%)
Jul 15, 2016 4.500 4.500 4.230 4.230 671 +0.18(+4.44%)
Jul 11, 2016 4.440 4.050 4.050 4.050 15 +0.10(+2.53%)
Jul 08, 2016 4.080 4.090 3.790 3.950 7,408 -0.14(-3.42%)
Jul 07, 2016 3.600 4.140 3.600 4.090 6,562 +0.76(+22.82%)
Jul 05, 2016 3.380 3.940 3.330 3.330 325 -0.37(-10.00%)
Jul 01, 2016 3.650 3.700 3.700 3.700 3,400 -0.02(-0.54%)
Jun 30, 2016 3.720 3.720 3.720 3.720 113 -0.08(-2.11%)
Jun 29, 2016 3.800 3.800 3.800 3.800 159 +0.05(+1.33%)
Jun 28, 2016 3.800 3.800 3.750 3.750 294 -0.24(-6.02%)
Jun 27, 2016 4.000 4.150 3.710 3.990 9,600 +0.19(+5.00%)
Jun 24, 2016 3.710 3.800 3.700 3.800 1,665 -0.42(-9.95%)
Jun 23, 2016 4.290 4.680 4.050 4.220 2,978 +0.39(+10.18%)
Jun 22, 2016 4.200 4.200 3.752 3.830 2,115 -0.57(-12.95%)
Jun 21, 2016 4.150 4.765 4.150 4.400 4,441 +0.40(+9.99%)
Jun 20, 2016 3.900 4.191 3.900 4.000 880 +0.10(+2.58%)
Jun 16, 2016 3.740 3.900 3.900 3.900 2,300 -0.10(-2.50%)
Jun 15, 2016 4.000 4.000 4.000 4.000 112 +0.13(+3.36%)
Jun 14, 2016 3.690 3.870 3.490 3.870 11,614 +0.42(+12.17%)
Jun 13, 2016 3.372 3.480 3.372 3.450 1,013 -0.25(-6.75%)
Jun 08, 2016 3.590 3.700 3.700 3.700 1,200 +0.08(+2.21%)
Jun 07, 2016 3.610 3.660 3.600 3.620 1,148 +0.18(+5.23%)
Jun 06, 2016 3.570 3.630 3.420 3.440 980 +0.05(+1.47%)
Jun 03, 2016 3.380 3.540 3.380 3.390 1,181 -0.22(-6.09%)
Jun 02, 2016 3.460 3.630 3.390 3.610 1,200 +0.16(+4.64%)
Jun 01, 2016 3.430 3.450 3.430 3.450 669 -0.07(-1.99%)
May 31, 2016 3.900 3.970 3.500 3.520 14,975 +0.12(+3.53%)
May 27, 2016 3.450 3.400 3.400 3.400 800 -0.13(-3.69%)
May 23, 2016 3.620 3.530 3.530 3.530 113 -0.39(-10.06%)
May 20, 2016 3.925 3.925 3.925 3.925 280 +0.29(+8.13%)
May 19, 2016 3.650 3.750 3.500 3.630 953 +0.07(+1.97%)
May 18, 2016 3.570 3.710 3.550 3.560 4,759 -0.10(-2.73%)
May 17, 2016 3.390 3.890 3.390 3.660 31,214 +0.29(+8.50%)
May 16, 2016 3.460 3.460 3.373 3.373 624 +0.04(+1.30%)
May 13, 2016 3.330 3.330 3.330 3.330 202 -0.02(-0.60%)
May 12, 2016 3.530 3.530 3.350 3.350 460 -0.10(-2.90%)
May 10, 2016 3.700 3.450 3.450 3.450 3,100 -0.15(-4.17%)
May 09, 2016 4.020 4.020 3.180 3.600 5,402 -0.04(-1.10%)
May 06, 2016 3.680 3.680 3.640 3.640 301 +0.17(+4.90%)
May 05, 2016 4.320 4.320 3.470 3.470 2,014 -0.63(-15.36%)
May 03, 2016 4.150 4.100 4.100 4.100 1,300 -0.39(-8.69%)
May 02, 2016 4.210 4.500 4.210 4.490 956 -0.66(-12.82%)
Apr 29, 2016 5.150 5.150 5.150 5.150 263 -0.13(-2.51%)
Apr 28, 2016 5.460 5.550 5.150 5.283 4,124 -0.37(-6.50%)
Apr 22, 2016 5.650 5.650 5.650 5.650 300 -0.03(-0.53%)
Apr 21, 2016 5.680 5.680 5.680 5.680 207 +0.05(+0.89%)
Apr 20, 2016 5.610 5.630 5.600 5.630 1,114 +0.03(+0.54%)
Apr 19, 2016 5.770 5.770 5.600 5.600 6,307 +0.00(+0.00%)
Apr 15, 2016 5.600 5.600 5.600 5.600 113 +0.06(+1.17%)
Apr 14, 2016 5.535 5.535 5.535 5.535 209 +0.04(+0.64%)
Apr 12, 2016 5.500 5.500 5.500 5.500 125 +0.00(+0.00%)
Apr 08, 2016 5.010 5.500 5.500 5.500 6 +0.50(+10.00%)
Apr 07, 2016 5.000 5.000 5.000 5.000 107 -0.25(-4.76%)
Apr 06, 2016 5.250 5.250 5.250 5.250 243 +0.19(+3.75%)
Apr 05, 2016 5.960 5.960 5.060 5.060 309 -0.14(-2.69%)
Apr 04, 2016 5.600 5.900 5.200 5.200 1,135 -0.02(-0.38%)
Mar 31, 2016 5.220 5.220 5.220 5.220 52 +0.07(+1.36%)
Mar 30, 2016 4.890 5.150 4.890 5.150 3,792 +0.75(+17.05%)
Mar 24, 2016 4.390 4.400 4.400 4.400 64 +0.12(+2.80%)
Mar 23, 2016 4.750 4.750 4.280 4.280 504 -0.62(-12.65%)
Mar 22, 2016 5.400 5.400 4.200 4.900 7,256 -0.54(-9.93%)
Mar 21, 2016 5.440 5.440 5.440 5.440 306 +1.92(+54.55%)
Mar 17, 2016 3.750 3.750 3.520 3.520 500 +0.04(+1.18%)
Mar 09, 2016 3.480 3.479 3.479 3.479 4 +0.22(+6.72%)
Mar 08, 2016 3.260 3.260 3.260 3.260 280 -0.05(-1.51%)
Mar 03, 2016 3.540 3.310 3.310 3.310 108 +0.10(+3.12%)
Mar 02, 2016 3.190 3.210 3.190 3.210 2,778 -0.09(-2.73%)
Feb 29, 2016 3.370 3.300 3.300 3.300 1 -0.01(-0.30%)
Feb 26, 2016 3.180 3.310 3.180 3.310 427 -0.39(-10.54%)
Feb 22, 2016 3.110 3.700 3.700 3.700 120 +0.61(+19.74%)
Feb 18, 2016 3.050 3.090 3.090 3.090 1,200 -0.07(-2.22%)
Feb 17, 2016 3.280 3.380 3.150 3.160 4,562 +0.09(+3.08%)
Feb 16, 2016 3.120 3.350 3.066 3.066 2,639 -0.03(-1.11%)
Feb 12, 2016 4.350 3.100 3.100 3.100 4,400 +0.05(+1.64%)
Feb 11, 2016 3.050 3.140 3.060 3.050 1,565 -0.01(-0.33%)
Feb 10, 2016 3.050 3.100 3.050 3.060 3,231 +0.01(+0.33%)
Feb 09, 2016 3.100 3.100 3.050 3.050 2,964 -0.03(-0.97%)
Feb 08, 2016 3.080 3.080 3.080 3.080 105 -0.11(-3.45%)
Feb 05, 2016 3.290 3.380 3.151 3.190 6,278 +0.03(+0.95%)
Feb 04, 2016 3.770 4.050 3.050 3.160 12,312 -0.54(-14.59%)
Feb 03, 2016 3.580 4.240 3.260 3.700 9,702 +0.12(+3.35%)
Feb 02, 2016 2.670 3.870 2.500 3.580 9,219 +0.98(+37.69%)
Feb 01, 2016 2.200 3.000 2.200 2.600 10,375 +0.68(+35.42%)
Jan 29, 2016 1.920 2.180 1.920 1.920 2,308 -0.44(-18.64%)
Jan 28, 2016 2.360 2.360 2.360 2.360 318 +0.02(+0.85%)
Jan 26, 2016 2.340 2.340 2.340 2.340 20 -0.06(-2.50%)
Jan 25, 2016 2.190 2.776 2.190 2.400 15,382 +0.15(+6.67%)
Jan 22, 2016 2.390 2.630 2.250 2.250 3,780 +0.08(+3.69%)
Jan 21, 2016 2.500 2.500 2.050 2.170 3,810 -0.16(-6.87%)
Jan 20, 2016 2.910 3.000 2.010 2.330 31,831 -0.62(-21.02%)
Jan 19, 2016 3.380 3.410 2.820 2.950 8,930 -0.26(-8.10%)
Jan 15, 2016 2.980 3.210 3.210 3.210 28,000 -0.09(-2.73%)
Jan 14, 2016 3.400 3.645 3.250 3.300 48,982 -0.22(-6.25%)
Jan 13, 2016 3.420 3.520 3.270 3.520 14,079 -0.20(-5.38%)
Jan 12, 2016 3.780 3.800 3.600 3.720 16,358 +0.01(+0.27%)
Jan 11, 2016 3.830 4.200 3.660 3.710 54,484 -0.08(-2.11%)
Jan 08, 2016 3.830 3.830 3.790 3.790 5,058 -0.02(-0.52%)
Jan 07, 2016 3.610 3.810 3.290 3.810 22,511 +0.03(+0.79%)
Jan 06, 2016 3.340 4.150 3.290 3.780 39,701 +0.09(+2.44%)
Jan 05, 2016 3.790 3.790 3.570 3.690 31,765 +0.07(+1.93%)
Jan 04, 2016 3.390 3.620 3.390 3.620 14,107 -0.13(-3.47%)
Dec 31, 2015 3.770 3.750 3.750 3.750 28,800 +0.01(+0.27%)
Dec 30, 2015 3.600 3.740 3.390 3.740 17,707 +0.33(+9.68%)
Dec 29, 2015 3.800 3.840 3.410 3.410 15,239 -0.42(-10.97%)
Dec 28, 2015 3.900 3.960 3.700 3.830 12,786 -0.07(-1.79%)
Dec 24, 2015 3.850 3.900 3.900 3.900 22,400 +0.05(+1.30%)
Dec 23, 2015 3.600 4.059 3.350 3.850 31,598 -0.10(-2.53%)
Dec 18, 2015 4.150 3.950 3.950 3.950 2,700 -0.24(-5.73%)
Dec 16, 2015 4.470 4.190 4.190 4.190 1,200 +0.04(+0.96%)
Dec 15, 2015 4.400 4.460 4.100 4.150 1,503 -0.05(-1.19%)
Dec 14, 2015 4.160 4.200 4.160 4.200 403 -0.20(-4.55%)
Dec 11, 2015 4.450 4.480 4.000 4.400 5,218 -0.16(-3.51%)
Dec 10, 2015 4.610 4.610 4.280 4.560 569 +0.44(+10.68%)
Dec 09, 2015 4.330 4.330 4.090 4.120 759 -0.20(-4.63%)
Dec 08, 2015 4.230 4.340 4.150 4.320 2,560 -0.18(-4.00%)
Dec 07, 2015 4.750 4.750 4.145 4.500 3,875 +0.05(+1.12%)
Dec 04, 2015 4.830 4.830 4.450 4.450 1,220 -0.37(-7.68%)
Dec 03, 2015 5.390 5.390 4.820 4.820 3,717 -0.64(-11.72%)
Dec 02, 2015 5.390 5.590 5.390 5.460 1,433 -0.16(-2.85%)
Dec 01, 2015 5.270 5.700 5.270 5.620 2,087 +0.01(+0.16%)
Nov 30, 2015 5.630 5.630 5.611 5.611 498 -0.38(-6.33%)
Nov 27, 2015 5.530 5.990 5.530 5.990 380 -0.02(-0.33%)
Nov 19, 2015 6.010 6.010 6.010 6.010 60 -0.30(-4.75%)
Nov 17, 2015 6.310 6.310 6.310 6.310 200 -0.02(-0.32%)
Nov 16, 2015 6.410 6.540 6.310 6.330 5,972 -0.07(-1.09%)
Nov 13, 2015 6.650 6.650 6.340 6.400 2,500 -0.25(-3.76%)
Nov 12, 2015 6.490 6.700 6.490 6.650 9,291 -0.05(-0.75%)
Nov 11, 2015 6.700 6.810 6.600 6.700 2,583 -0.04(-0.59%)
Nov 10, 2015 6.900 6.900 6.450 6.740 9,999 +0.23(+3.53%)
Nov 09, 2015 6.510 6.510 6.510 6.510 380 -0.42(-6.06%)
Nov 06, 2015 6.990 7.000 6.930 6.930 1,112 +0.11(+1.61%)
Nov 05, 2015 7.100 7.100 6.820 6.820 8,397 +0.02(+0.29%)
Nov 04, 2015 6.830 6.830 6.600 6.800 8,055 -0.05(-0.73%)
Nov 03, 2015 7.480 7.480 6.840 6.850 7,855 +0.10(+1.48%)
Nov 02, 2015 6.480 6.760 6.390 6.750 9,441 +0.17(+2.58%)
Oct 30, 2015 7.000 7.000 6.520 6.580 612 -0.47(-6.67%)
Oct 29, 2015 7.050 7.050 7.050 7.050 120 +0.24(+3.46%)
Oct 28, 2015 6.920 6.950 6.814 6.814 488 -0.08(-1.10%)
Oct 27, 2015 6.880 7.300 6.830 6.890 17,033 +0.10(+1.47%)
Oct 26, 2015 6.590 6.810 6.420 6.790 9,056 +0.37(+5.77%)
Oct 23, 2015 6.620 6.750 6.400 6.420 6,600 -0.07(-1.08%)
Oct 22, 2015 6.490 6.490 6.470 6.490 5,663 +0.09(+1.41%)
Oct 21, 2015 6.300 6.400 6.300 6.400 265 -0.10(-1.54%)
Oct 20, 2015 6.300 6.500 6.300 6.500 3,234 -0.03(-0.49%)
Oct 19, 2015 6.532 6.532 6.532 6.532 116 -0.05(-0.72%)
Oct 16, 2015 6.460 6.700 6.460 6.580 12,461 -0.03(-0.46%)
Oct 15, 2015 6.350 6.870 6.330 6.610 15,412 +0.05(+0.76%)
Oct 14, 2015 6.600 7.050 6.450 6.560 16,902 -0.13(-1.94%)
Oct 13, 2015 6.650 6.800 6.650 6.690 2,600 +0.09(+1.36%)
Oct 12, 2015 6.290 6.800 6.180 6.600 24,019 +0.05(+0.76%)
Oct 09, 2015 6.380 6.800 6.380 6.550 7,800 +0.17(+2.66%)
Oct 08, 2015 6.470 6.730 6.380 6.380 6,208 -0.07(-1.09%)
Oct 07, 2015 6.350 6.580 6.350 6.450 5,139 -0.20(-3.01%)
Oct 06, 2015 6.500 6.750 6.500 6.650 2,280 +0.01(+0.12%)
Oct 05, 2015 7.500 7.500 6.220 6.642 7,131 -0.29(-4.16%)
Oct 02, 2015 6.300 7.480 6.100 6.930 27,200 +0.43(+6.61%)
Oct 01, 2015 6.500 6.500 6.500 6.500 128 -0.15(-2.26%)
Sep 30, 2015 6.880 6.889 6.580 6.650 9,184 -0.15(-2.21%)
Sep 29, 2015 6.100 6.800 6.090 6.800 56,902 +0.55(+8.77%)
Sep 28, 2015 6.510 6.680 6.200 6.252 25,816 -0.36(-5.42%)
Sep 25, 2015 6.050 6.880 5.890 6.610 35,765 +0.56(+9.26%)
Sep 24, 2015 5.950 6.200 5.950 6.050 1,167 -0.01(-0.17%)
Sep 23, 2015 6.060 6.060 6.060 6.060 209 -0.29(-4.57%)
Sep 18, 2015 6.450 6.350 6.350 6.350 107 +0.10(+1.60%)
Sep 17, 2015 5.900 6.250 5.900 6.250 420 +0.19(+3.10%)
Sep 16, 2015 6.000 6.100 6.000 6.062 496 -0.14(-2.23%)
Sep 15, 2015 6.200 6.200 6.200 6.200 201 +0.00(+0.00%)
Sep 14, 2015 6.480 6.480 6.200 6.200 1,543 +0.00(+0.00%)
Sep 11, 2015 6.480 6.480 5.800 6.200 16,736 +0.09(+1.47%)
Sep 10, 2015 6.610 6.610 6.060 6.110 12,672 -0.40(-6.14%)
Sep 09, 2015 6.900 6.900 6.480 6.510 28,251 -0.28(-4.12%)
Sep 08, 2015 7.230 7.230 6.660 6.790 19,469 +0.16(+2.41%)
Sep 04, 2015 6.150 6.630 6.630 6.630 8,000 +0.44(+7.11%)
Sep 03, 2015 6.090 7.260 6.080 6.190 53,103 -0.03(-0.48%)
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.