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 )

1.560 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 31, 2017 2.570 2.570 2.570 129 -0.07(-2.65%)
Aug 29, 2017 2.640 2.640 2.640 107 +0.25(+10.46%)
Aug 28, 2017 2.700 2.700 2.390 2.390 4,770 -0.26(-9.81%)
Aug 25, 2017 2.650 2.650 2.590 2.650 645 +0.15(+6.00%)
Aug 24, 2017 2.550 2.550 2.500 2.500 350 -0.10(-3.85%)
Aug 23, 2017 2.750 2.760 2.590 2.600 1,491 -0.31(-10.51%)
Aug 22, 2017 2.905 2.905 2.905 2.905 206 +0.12(+4.14%)
Aug 21, 2017 2.790 2.790 2.790 2.790 213 -0.02(-0.71%)
Aug 18, 2017 2.820 2.870 2.800 2.810 1,023 -0.19(-6.33%)
Aug 17, 2017 2.760 3.000 2.760 3.000 5,402 +0.09(+3.09%)
Aug 16, 2017 2.883 3.008 2.880 2.910 1,942 +0.02(+0.69%)
Aug 15, 2017 3.028 3.140 2.890 2.890 1,735 +0.04(+1.40%)
Aug 14, 2017 2.990 2.990 2.850 2.850 2,667 -0.18(-5.87%)
Aug 11, 2017 3.130 3.130 2.930 3.028 2,580 +0.15(+5.13%)
Aug 09, 2017 2.880 2.880 2.880 27 -0.17(-5.57%)
Aug 02, 2017 3.050 3.050 3.050 70 -0.15(-4.68%)
Aug 01, 2017 3.200 3.200 3.200 3.200 587 +0.08(+2.56%)
Jul 27, 2017 3.120 3.120 3.120 5 -0.07(-2.19%)
Jul 26, 2017 3.250 3.404 3.160 3.190 3,313 -0.12(-3.63%)
Jul 25, 2017 3.310 3.310 3.310 3.310 351 +0.02(+0.61%)
Jul 24, 2017 3.290 3.290 3.290 3.290 268 -0.01(-0.31%)
Jul 21, 2017 3.070 3.300 3.070 3.300 4,447 +0.23(+7.49%)
Jul 20, 2017 3.050 3.140 3.050 3.070 1,272 -0.20(-6.19%)
Jul 19, 2017 3.272 3.272 3.272 3.272 592 +0.08(+2.58%)
Jul 18, 2017 3.300 3.425 3.094 3.190 18,396 -0.11(-3.33%)
Jul 17, 2017 3.060 3.300 3.050 3.300 12,228 +0.40(+13.79%)
Jul 14, 2017 3.261 3.261 2.900 2.900 2,462 -0.25(-7.94%)
Jul 13, 2017 3.320 3.320 3.150 3.150 921 +0.12(+3.96%)
Jul 12, 2017 2.820 3.030 2.820 3.030 1,597 +0.02(+0.66%)
Jul 11, 2017 3.290 3.290 3.010 3.010 4,453 -0.16(-5.05%)
Jul 10, 2017 3.130 3.350 3.130 3.170 5,072 -0.03(-0.94%)
Jul 07, 2017 3.280 3.450 3.200 3.200 5,303 -0.05(-1.54%)
Jul 06, 2017 3.245 3.250 3.110 3.250 2,561 +0.03(+0.93%)
Jul 05, 2017 3.340 3.340 3.220 3.220 5,929 -0.17(-4.97%)
Jul 03, 2017 3.150 3.389 3.145 3.389 6,406 -0.01(-0.34%)
Jun 30, 2017 3.460 3.460 3.290 3.400 11,876 +0.14(+4.29%)
Jun 29, 2017 3.508 3.508 3.145 3.260 12,558 +0.06(+1.87%)
Jun 28, 2017 3.450 3.477 3.200 3.200 6,730 -0.06(-1.84%)
Jun 27, 2017 3.300 3.529 3.160 3.260 15,830 -0.02(-0.61%)
Jun 26, 2017 3.240 3.331 3.180 3.280 6,595 +0.10(+3.14%)
Jun 23, 2017 3.410 3.603 3.165 3.180 6,900 -0.27(-7.78%)
Jun 22, 2017 3.610 3.611 3.448 3.448 1,378 -0.04(-1.19%)
Jun 21, 2017 3.688 3.704 3.480 3.490 3,606 +0.04(+1.29%)
Jun 20, 2017 3.700 3.714 3.400 3.446 6,878 -0.04(-1.05%)
Jun 19, 2017 3.482 3.482 3.482 3.482 1,150 -0.02(-0.50%)
Jun 16, 2017 3.487 3.500 3.487 3.499 2,225 -0.00(-0.01%)
Jun 15, 2017 3.440 3.500 3.410 3.500 433 +0.10(+2.94%)
Jun 12, 2017 3.400 3.400 3.400 0 -0.16(-4.39%)
Jun 09, 2017 3.556 3.556 3.556 3.556 220 -0.01(-0.39%)
Jun 07, 2017 3.570 3.570 3.570 4 +0.11(+3.18%)
Jun 06, 2017 3.460 3.460 3.460 3.460 369 +0.00(+0.00%)
Jun 05, 2017 3.460 3.460 3.460 3.460 233 +0.01(+0.29%)
Jun 02, 2017 3.460 3.510 3.450 3.450 318 -0.25(-6.76%)
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.