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 (%)
May 28, 2021 8.210 8.690 8.160 8.560 185,268 +0.31(+3.76%)
May 27, 2021 7.950 8.350 7.950 8.250 220,634 +0.25(+3.12%)
May 26, 2021 7.980 8.430 7.910 8.000 578,148 +0.10(+1.27%)
May 25, 2021 8.010 8.280 7.750 7.900 353,936 -0.11(-1.37%)
May 24, 2021 8.350 8.420 7.850 8.010 345,382 -0.24(-2.91%)
May 21, 2021 8.420 9.540 8.140 8.250 1,025,665 -0.10(-1.20%)
May 20, 2021 8.100 8.790 7.880 8.350 3,096,098 +0.25(+3.09%)
May 19, 2021 7.820 8.140 7.650 8.100 123,550 +0.11(+1.38%)
May 18, 2021 7.800 8.100 7.750 7.990 87,617 +0.21(+2.70%)
May 17, 2021 7.790 8.260 7.665 7.780 156,044 -0.14(-1.77%)
May 14, 2021 7.820 8.030 7.740 7.920 50,637 +0.10(+1.28%)
May 13, 2021 7.900 8.110 7.630 7.820 127,439 -0.05(-0.64%)
May 12, 2021 8.000 8.690 7.820 7.870 504,659 -0.33(-4.02%)
May 11, 2021 7.700 8.280 7.650 8.200 77,111 +0.28(+3.54%)
May 10, 2021 8.020 8.180 7.870 7.920 20,942 -0.13(-1.61%)
May 07, 2021 7.940 8.180 7.900 8.050 18,201 +0.15(+1.90%)
May 06, 2021 8.180 8.240 7.820 7.900 67,451 -0.37(-4.47%)
May 05, 2021 8.330 8.380 8.110 8.270 36,525 -0.04(-0.48%)
May 04, 2021 8.800 8.800 8.300 8.310 139,709 -0.49(-5.57%)
May 03, 2021 8.800 8.900 8.750 8.800 18,471 +0.06(+0.69%)
Apr 30, 2021 8.630 8.820 8.630 8.740 22,400 +0.11(+1.27%)
Apr 29, 2021 8.810 8.900 8.600 8.630 29,208 -0.18(-2.04%)
Apr 28, 2021 8.760 9.145 8.710 8.810 182,061 +0.11(+1.26%)
Apr 27, 2021 8.740 8.910 8.486 8.700 127,811 +0.01(+0.12%)
Apr 26, 2021 8.590 8.880 8.440 8.690 42,457 +0.17(+2.00%)
Apr 23, 2021 8.250 8.910 8.215 8.520 147,100 +0.25(+3.02%)
Apr 22, 2021 8.250 8.500 8.010 8.270 58,405 +0.12(+1.47%)
Apr 21, 2021 8.150 8.380 7.870 8.150 135,554 -0.20(-2.40%)
Apr 20, 2021 8.260 8.370 7.850 8.350 231,357 +0.04(+0.48%)
Apr 19, 2021 8.600 8.600 8.200 8.310 80,669 -0.38(-4.37%)
Apr 16, 2021 8.800 8.800 8.450 8.690 74,100 -0.03(-0.34%)
Apr 15, 2021 9.060 9.240 8.690 8.720 108,069 -0.26(-2.90%)
Apr 14, 2021 9.240 9.240 8.800 8.980 90,746 -0.34(-3.65%)
Apr 13, 2021 8.870 9.490 8.530 9.320 269,053 +0.30(+3.33%)
Apr 12, 2021 9.380 9.420 8.890 9.020 298,141 -0.37(-3.94%)
Apr 09, 2021 9.230 9.890 9.152 9.390 316,100 +0.18(+1.95%)
Apr 08, 2021 9.540 9.540 9.070 9.210 72,903 -0.39(-4.06%)
Apr 07, 2021 9.700 9.780 9.280 9.600 115,639 -0.10(-1.03%)
Apr 06, 2021 9.630 9.750 9.470 9.700 32,584 +0.03(+0.31%)
Apr 05, 2021 9.790 9.930 9.450 9.670 88,471 +0.13(+1.36%)
Apr 01, 2021 9.160 9.550 8.900 9.540 154,900 +0.46(+5.07%)
Mar 31, 2021 9.110 9.260 8.960 9.080 115,183 -0.03(-0.33%)
Mar 30, 2021 8.940 9.410 8.850 9.110 125,880 +0.28(+3.17%)
Mar 29, 2021 9.620 9.870 8.830 8.830 109,957 -0.85(-8.78%)
Mar 26, 2021 9.750 10.10 9.450 9.680 117,600 -0.04(-0.41%)
Mar 25, 2021 9.280 9.730 9.110 9.720 167,472 +0.27(+2.86%)
Mar 24, 2021 10.08 10.45 9.425 9.450 186,852 -0.56(-5.59%)
Mar 23, 2021 10.26 10.41 9.920 10.01 121,974 -0.32(-3.10%)
Mar 22, 2021 10.61 10.63 10.31 10.33 75,834 -0.11(-1.05%)
Mar 19, 2021 10.87 11.12 10.30 10.44 141,800 -0.25(-2.34%)
Mar 18, 2021 11.16 11.63 10.61 10.69 211,055 -0.51(-4.55%)
Mar 17, 2021 10.87 11.20 10.69 11.20 104,572 +0.19(+1.73%)
Mar 16, 2021 11.19 11.20 10.75 11.01 144,743 -0.12(-1.08%)
Mar 15, 2021 11.37 11.47 11.07 11.13 85,189 -0.22(-1.94%)
Mar 12, 2021 10.79 11.47 10.53 11.35 186,700 -0.15(-1.30%)
Mar 11, 2021 10.20 11.98 10.08 11.50 939,316 +1.36(+13.41%)
Mar 10, 2021 10.46 10.52 9.920 10.14 208,483 +0.05(+0.50%)
Mar 09, 2021 9.530 10.49 9.200 10.09 1,186,410 +0.73(+7.80%)
Mar 08, 2021 8.840 9.400 8.740 9.360 142,516 +0.64(+7.34%)
Mar 05, 2021 9.080 9.280 8.181 8.720 252,700 -0.49(-5.32%)
Mar 04, 2021 10.27 10.27 9.050 9.210 309,293 -1.07(-10.41%)
Mar 03, 2021 10.67 11.28 9.970 10.28 953,530 +0.27(+2.70%)
Mar 02, 2021 10.42 10.99 9.920 10.01 803,785 -0.29(-2.82%)
Mar 01, 2021 10.03 10.59 9.890 10.30 194,769 +0.24(+2.39%)
Feb 26, 2021 9.420 10.45 9.200 10.06 933,000 +0.63(+6.68%)
Feb 25, 2021 9.890 9.890 9.200 9.430 320,691 -0.21(-2.18%)
Feb 24, 2021 9.550 9.990 9.410 9.640 213,507 -0.10(-1.03%)
Feb 23, 2021 9.810 11.90 8.900 9.740 2,416,174 -0.51(-4.98%)
Feb 22, 2021 10.59 12.90 10.14 10.25 2,247,926 -0.16(-1.54%)
Feb 19, 2021 9.600 10.49 9.390 10.41 423,500 +0.95(+10.04%)
Feb 18, 2021 9.730 9.750 9.100 9.460 350,887 +0.12(+1.28%)
Feb 17, 2021 9.580 9.590 8.950 9.340 327,598 -0.27(-2.81%)
Feb 16, 2021 8.710 9.670 8.520 9.610 802,167 +1.04(+12.14%)
Feb 12, 2021 8.680 8.940 8.540 8.570 80,800 -0.12(-1.38%)
Feb 11, 2021 8.930 9.030 8.500 8.690 174,145 -0.28(-3.12%)
Feb 10, 2021 9.050 9.150 8.550 8.970 348,167 -0.03(-0.33%)
Feb 09, 2021 9.100 9.150 8.660 9.000 260,261 -0.13(-1.42%)
Feb 08, 2021 9.050 9.670 8.820 9.130 1,000,860 +0.23(+2.58%)
Feb 05, 2021 9.160 10.38 8.620 8.900 1,710,100 -0.18(-1.98%)
Feb 04, 2021 9.010 9.400 8.850 9.080 276,487 +0.16(+1.79%)
Feb 03, 2021 8.560 9.120 8.470 8.920 313,439 +0.31(+3.60%)
Feb 02, 2021 8.700 8.960 8.350 8.610 325,602 +0.23(+2.74%)
Feb 01, 2021 8.160 8.450 8.010 8.380 251,242 +0.19(+2.32%)
Jan 29, 2021 8.230 8.800 7.950 8.190 362,600 +0.12(+1.49%)
Jan 28, 2021 9.080 9.740 7.870 8.070 819,696 -0.70(-7.98%)
Jan 27, 2021 8.330 10.74 8.000 8.770 4,205,750 +0.92(+11.72%)
Jan 26, 2021 7.900 8.490 7.650 7.850 1,352,591 +0.29(+3.84%)
Jan 25, 2021 7.600 7.800 7.290 7.560 302,768 +0.03(+0.40%)
Jan 22, 2021 7.250 7.646 7.250 7.530 191,000 +0.14(+1.89%)
Jan 21, 2021 7.740 7.740 7.350 7.390 224,139 -0.30(-3.90%)
Jan 20, 2021 7.830 7.940 7.570 7.690 183,885 -0.11(-1.41%)
Jan 19, 2021 7.620 8.280 7.490 7.800 684,868 +0.37(+4.98%)
Jan 15, 2021 7.970 8.050 7.300 7.430 573,300 -0.97(-11.55%)
Jan 14, 2021 7.480 8.850 7.410 8.400 921,950 +1.00(+13.51%)
Jan 13, 2021 7.560 7.590 7.223 7.400 136,819 -0.08(-1.07%)
Jan 12, 2021 7.200 7.800 7.100 7.480 378,747 +0.36(+5.06%)
Jan 11, 2021 6.970 7.280 6.750 7.120 245,071 +0.05(+0.71%)
Jan 08, 2021 6.950 7.380 6.730 7.070 467,100 +0.22(+3.21%)
Jan 07, 2021 7.170 7.170 6.690 6.850 408,589 -0.54(-7.31%)
Jan 06, 2021 6.720 7.550 6.610 7.390 1,569,258 +0.82(+12.48%)
Jan 05, 2021 6.560 6.680 6.390 6.570 136,861 +0.08(+1.23%)
Jan 04, 2021 6.540 6.540 6.300 6.490 74,589 +0.00(+0.00%)
Dec 31, 2020 6.490 6.490 6.490 81,150 -0.13(-1.96%)
Dec 30, 2020 6.700 6.740 6.570 6.620 81,150 -0.03(-0.45%)
Dec 29, 2020 6.700 6.730 6.480 6.650 126,132 +0.03(+0.45%)
Dec 28, 2020 6.680 6.700 6.550 6.620 116,328 -0.05(-0.75%)
Dec 24, 2020 6.680 6.780 6.570 6.670 87,400 -0.01(-0.15%)
Dec 23, 2020 6.550 6.840 6.460 6.680 192,319 +0.17(+2.61%)
Dec 22, 2020 6.630 6.630 6.430 6.510 114,182 -0.04(-0.61%)
Dec 21, 2020 6.580 6.700 6.490 6.550 72,967 +0.02(+0.31%)
Dec 18, 2020 6.520 6.600 6.430 6.530 123,500 -0.03(-0.46%)
Dec 17, 2020 6.550 6.600 6.410 6.560 136,743 +0.03(+0.46%)
Dec 16, 2020 6.670 6.720 6.460 6.530 216,177 -0.16(-2.39%)
Dec 15, 2020 6.450 7.500 6.390 6.690 1,730,258 +0.35(+5.52%)
Dec 14, 2020 6.580 6.620 6.260 6.340 193,210 -0.12(-1.86%)
Dec 11, 2020 6.670 6.760 6.360 6.460 175,000 -0.17(-2.56%)
Dec 10, 2020 6.700 6.770 6.540 6.630 115,339 -0.13(-1.92%)
Dec 09, 2020 6.960 7.100 6.560 6.760 218,218 -0.22(-3.15%)
Dec 08, 2020 7.000 7.100 6.900 6.980 129,998 -0.13(-1.83%)
Dec 07, 2020 7.090 7.300 6.850 7.110 219,521 +0.03(+0.42%)
Dec 04, 2020 7.070 7.300 6.980 7.080 114,500 +0.01(+0.14%)
Dec 03, 2020 7.040 7.170 6.870 7.070 137,590 -0.03(-0.42%)
Dec 02, 2020 7.110 8.200 6.960 7.100 1,888,093 -0.10(-1.39%)
Dec 01, 2020 7.240 7.400 7.100 7.200 223,856 +0.01(+0.14%)
Nov 30, 2020 7.110 7.330 6.840 7.190 259,239 +0.11(+1.55%)
Nov 27, 2020 7.340 7.440 7.080 7.080 189,500 -0.27(-3.67%)
Nov 25, 2020 6.860 7.450 6.770 7.350 401,700 +0.38(+5.45%)
Nov 24, 2020 6.880 7.130 6.670 6.970 389,326 +0.20(+2.95%)
Nov 23, 2020 6.630 6.900 6.460 6.770 461,994 +0.09(+1.35%)
Nov 20, 2020 6.540 6.690 6.402 6.680 140,700 +0.08(+1.21%)
Nov 19, 2020 6.590 6.690 6.480 6.600 125,830 +0.03(+0.46%)
Nov 18, 2020 6.820 6.890 6.510 6.570 302,361 -0.12(-1.79%)
Nov 17, 2020 6.390 6.770 6.170 6.690 546,497 +0.11(+1.67%)
Nov 16, 2020 6.560 6.600 6.400 6.580 109,337 +0.03(+0.46%)
Nov 13, 2020 6.700 6.770 6.270 6.550 139,200 -0.12(-1.80%)
Nov 12, 2020 6.680 6.760 6.520 6.670 147,852 -0.13(-1.91%)
Nov 11, 2020 6.900 6.900 6.630 6.800 96,208 -0.09(-1.31%)
Nov 10, 2020 7.100 7.140 6.850 6.890 137,669 -0.30(-4.17%)
Nov 09, 2020 7.010 7.270 6.840 7.190 378,406 +0.32(+4.66%)
Nov 06, 2020 6.740 7.020 6.710 6.870 208,100 +0.15(+2.23%)
Nov 05, 2020 6.730 6.790 6.600 6.720 157,411 +0.09(+1.36%)
Nov 04, 2020 6.870 6.920 6.550 6.630 288,359 -0.33(-4.74%)
Nov 03, 2020 6.880 7.090 6.620 6.960 288,070 +0.11(+1.61%)
Nov 02, 2020 6.530 6.990 6.450 6.850 195,744 +0.22(+3.32%)
Oct 30, 2020 6.520 6.761 6.350 6.630 336,700 +0.22(+3.43%)
Oct 29, 2020 6.800 6.860 6.410 6.410 546,443 -0.50(-7.24%)
Oct 28, 2020 6.670 6.980 6.660 6.910 185,719 -0.17(-2.40%)
Oct 27, 2020 7.020 7.200 6.640 7.080 355,353 +0.05(+0.71%)
Oct 26, 2020 7.390 7.390 6.810 7.030 322,153 -0.42(-5.64%)
Oct 23, 2020 7.210 7.650 7.120 7.450 723,000 +0.38(+5.37%)
Oct 22, 2020 7.130 7.280 6.810 7.070 722,240 -0.22(-3.02%)
Oct 21, 2020 7.150 8.200 6.930 7.290 2,548,941 +0.59(+8.81%)
Oct 20, 2020 6.650 6.940 6.620 6.700 747,137 +0.09(+1.36%)
Oct 19, 2020 6.620 6.850 6.500 6.610 140,934 -0.08(-1.20%)
Oct 16, 2020 6.440 6.930 6.420 6.690 443,300 +0.16(+2.45%)
Oct 15, 2020 6.460 6.640 6.310 6.530 173,095 +0.00(+0.00%)
Oct 14, 2020 6.600 6.740 6.400 6.530 121,818 -0.12(-1.80%)
Oct 13, 2020 6.670 6.880 6.350 6.650 576,224 -0.02(-0.30%)
Oct 12, 2020 7.020 7.280 6.500 6.670 406,139 -0.39(-5.52%)
Oct 09, 2020 6.950 7.350 6.740 7.060 880,800 -0.47(-6.24%)
Oct 08, 2020 6.950 9.250 6.800 7.530 10,664,186 +0.94(+14.26%)
Oct 07, 2020 6.180 6.760 6.170 6.590 950,526 +0.37(+5.95%)
Oct 06, 2020 6.250 6.420 6.030 6.220 306,486 -0.01(-0.16%)
Oct 05, 2020 6.350 6.410 6.080 6.230 94,692 -0.16(-2.50%)
Oct 02, 2020 6.170 6.440 6.020 6.390 171,600 +0.10(+1.59%)
Oct 01, 2020 6.420 6.570 6.210 6.290 167,267 -0.16(-2.48%)
Sep 30, 2020 6.650 6.980 6.340 6.450 700,749 -0.82(-11.28%)
Sep 29, 2020 6.310 7.750 6.300 7.270 1,644,587 +0.48(+7.07%)
Sep 28, 2020 6.040 7.500 5.850 6.790 2,739,729 -0.39(-5.43%)
Sep 25, 2020 5.560 7.490 5.480 7.180 3,470,000 +1.62(+29.14%)
Sep 24, 2020 5.620 5.800 5.400 5.560 247,668 -0.16(-2.80%)
Sep 23, 2020 5.910 6.000 5.620 5.720 244,175 -0.14(-2.39%)
Sep 22, 2020 6.050 6.050 5.810 5.860 61,867 -0.11(-1.84%)
Sep 21, 2020 6.000 6.240 5.850 5.970 281,062 -0.22(-3.55%)
Sep 18, 2020 6.120 6.230 6.050 6.190 116,600 +0.12(+1.98%)
Sep 17, 2020 6.100 6.290 6.010 6.070 339,523 -0.11(-1.78%)
Sep 16, 2020 6.170 6.230 6.020 6.180 159,766 +0.05(+0.82%)
Sep 15, 2020 6.010 6.290 5.990 6.130 314,298 +0.14(+2.34%)
Sep 14, 2020 6.120 6.280 5.950 5.990 157,038 -0.19(-3.07%)
Sep 11, 2020 6.170 6.590 6.120 6.180 426,600 -0.08(-1.28%)
Sep 10, 2020 6.020 6.500 6.020 6.260 436,366 +0.17(+2.79%)
Sep 09, 2020 5.950 6.930 5.940 6.090 1,348,648 -0.01(-0.16%)
Sep 08, 2020 5.850 6.300 5.800 6.100 503,212 +0.19(+3.21%)
Sep 04, 2020 5.820 5.990 5.710 5.910 537,500 +0.03(+0.51%)
Sep 03, 2020 6.000 6.060 5.640 5.880 359,005 -0.12(-2.00%)
Sep 02, 2020 5.940 6.190 5.550 6.000 906,396 +0.02(+0.33%)
Sep 01, 2020 6.060 6.180 5.870 5.980 290,509 -0.08(-1.32%)
Aug 31, 2020 6.030 6.290 5.910 6.060 325,834 -0.08(-1.30%)
Aug 28, 2020 6.180 6.290 6.072 6.140 205,300 -0.07(-1.13%)
Aug 27, 2020 6.260 6.450 6.070 6.210 217,320 -0.09(-1.43%)
Aug 26, 2020 6.130 6.500 6.130 6.300 464,520 -0.15(-2.33%)
Aug 25, 2020 6.400 7.150 5.910 6.450 3,229,436 +0.38(+6.26%)
Aug 24, 2020 6.100 6.140 5.860 6.070 273,888 -0.09(-1.46%)
Aug 21, 2020 6.250 6.469 6.060 6.160 635,500 -0.22(-3.45%)
Aug 20, 2020 6.400 6.510 6.200 6.380 386,296 -0.18(-2.74%)
Aug 19, 2020 6.680 7.050 6.450 6.560 594,305 -0.19(-2.81%)
Aug 18, 2020 6.510 6.850 6.140 6.750 806,250 +0.25(+3.85%)
Aug 17, 2020 7.050 7.050 6.300 6.500 464,799 -0.56(-7.93%)
Aug 14, 2020 7.010 7.060 6.830 7.060 327,500 +0.03(+0.43%)
Aug 13, 2020 6.820 7.290 6.660 7.030 637,435 +0.13(+1.88%)
Aug 12, 2020 7.200 7.280 6.600 6.900 977,584 +0.17(+2.53%)
Aug 11, 2020 7.250 7.300 6.710 6.730 1,448,164 -0.43(-6.01%)
Aug 10, 2020 6.830 7.710 6.660 7.160 1,586,219 +0.32(+4.68%)
Aug 07, 2020 6.150 8.500 6.110 6.840 5,409,600 +0.90(+15.15%)
Aug 06, 2020 6.250 6.630 5.830 5.940 742,014 -0.59(-9.04%)
Aug 05, 2020 5.690 6.890 5.690 6.530 1,770,306 +0.70(+12.01%)
Aug 04, 2020 5.740 6.490 5.430 5.830 2,338,805 +0.45(+8.36%)
Aug 03, 2020 5.450 5.800 5.150 5.380 1,189,946 -0.12(-2.18%)
Jul 31, 2020 5.690 6.800 5.500 5.500 2,287,500 -0.20(-3.51%)
Jul 30, 2020 5.590 5.970 5.410 5.700 542,655 -0.03(-0.52%)
Jul 29, 2020 5.900 5.940 5.510 5.730 399,395 -0.17(-2.88%)
Jul 28, 2020 5.770 6.140 5.720 5.900 692,304 +0.03(+0.51%)
Jul 27, 2020 5.900 6.080 5.600 5.870 424,497 -0.03(-0.51%)
Jul 24, 2020 6.000 6.140 5.750 5.900 311,800 -0.18(-2.96%)
Jul 23, 2020 6.270 6.480 5.900 6.080 426,147 -0.38(-5.88%)
Jul 22, 2020 6.010 7.250 5.850 6.460 1,383,380 +0.31(+5.04%)
Jul 21, 2020 5.800 6.350 5.710 6.150 445,440 +0.28(+4.77%)
Jul 20, 2020 6.070 6.290 5.740 5.870 396,998 -0.36(-5.78%)
Jul 17, 2020 5.790 6.450 5.410 6.230 1,305,200 +0.30(+5.06%)
Jul 16, 2020 5.630 5.950 5.400 5.930 329,107 +0.23(+4.04%)
Jul 15, 2020 5.590 6.200 5.370 5.700 792,946 +0.15(+2.70%)
Jul 14, 2020 5.580 5.870 5.250 5.550 297,910 -0.20(-3.48%)
Jul 13, 2020 6.520 6.560 5.670 5.750 468,353 -0.60(-9.45%)
Jul 10, 2020 6.190 7.400 5.950 6.350 1,557,300 +0.03(+0.47%)
Jul 09, 2020 6.740 6.800 6.300 6.320 366,095 -0.30(-4.53%)
Jul 08, 2020 6.910 7.150 6.510 6.620 565,929 -0.50(-7.02%)
Jul 07, 2020 7.790 8.130 7.010 7.120 1,366,910 -1.59(-18.25%)
Jul 06, 2020 7.640 8.830 7.420 8.710 2,996,142 +1.58(+22.16%)
Jul 02, 2020 7.430 7.500 6.770 7.130 1,555,800 -0.16(-2.19%)
Jul 01, 2020 7.740 8.480 6.550 7.290 4,370,630 +1.08(+17.39%)
Jun 30, 2020 9.040 16.00 6.040 6.210 18,002,268 +0.34(+5.79%)
Jun 29, 2020 5.660 6.360 5.310 5.870 399,576 +0.23(+4.08%)
Jun 26, 2020 6.800 7.000 5.450 5.640 329,900 -1.32(-18.97%)
Jun 25, 2020 7.910 8.190 6.960 6.960 297,353 -0.40(-5.43%)
Jun 24, 2020 8.330 8.490 6.830 7.360 425,424 -1.42(-16.17%)
Jun 23, 2020 9.060 9.970 8.500 8.780 551,047 -0.20(-2.23%)
Jun 22, 2020 11.30 11.78 8.200 8.980 1,166,284 -3.22(-26.39%)
Jun 19, 2020 14.67 17.57 11.35 12.20 5,543,700 -0.30(-2.40%)
Jun 18, 2020 9.000 15.20 9.000 12.50 11,183,241 +4.11(+48.99%)
Jun 17, 2020 16.00 22.97 7.800 8.390 59,169,012 +5.98(+248.13%)
Jun 16, 2020 2.150 3.340 2.110 2.410 293,255 +0.40(+19.90%)
Jun 15, 2020 1.990 2.140 1.850 2.010 18,278 +0.02(+1.01%)
Jun 12, 2020 2.170 2.610 1.820 1.990 101,300 -0.21(-9.55%)
Jun 11, 2020 2.210 3.300 1.980 2.200 709,534 +0.06(+3.02%)
Jun 10, 2020 2.110 2.210 2.110 2.136 38,203 +0.10(+4.69%)
Jun 09, 2020 2.000 2.100 1.900 2.040 34,543 +0.16(+8.77%)
Jun 08, 2020 1.880 1.970 1.790 1.876 20,654 +0.17(+9.68%)
Jun 05, 2020 1.850 1.850 1.630 1.710 11,300 -0.06(-3.39%)
Jun 04, 2020 1.750 1.810 1.750 1.770 10,339 +0.05(+3.04%)
Jun 03, 2020 1.750 1.750 1.660 1.718 5,329 -0.02(-0.91%)
Jun 02, 2020 1.690 1.740 1.690 1.734 2,650 +0.01(+0.79%)
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.