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 (%)
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%)
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.