Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Carver Bancorp (NQ: CARV )

1.610 +0.050 (+3.20%)
Streaming Delayed Price Updated: 10:33 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.570 1.570 1.497 1.560 19,709 +0.08(+5.41%)
Jul 11, 2024 1.590 1.590 1.450 1.480 26,984 +0.06(+4.23%)
Jul 10, 2024 1.550 1.550 1.366 1.420 44,212 -0.07(-4.70%)
Jul 09, 2024 1.460 1.665 1.450 1.490 67,229 +0.04(+2.77%)
Jul 08, 2024 1.410 1.458 1.410 1.450 10,143 +0.06(+4.31%)
Jul 05, 2024 1.380 1.437 1.350 1.390 11,117 +0.00(+0.26%)
Jul 03, 2024 1.380 1.390 1.340 1.386 3,900 +0.02(+1.20%)
Jul 02, 2024 1.400 1.500 1.340 1.370 12,088 -0.12(-8.05%)
Jul 01, 2024 1.370 1.540 1.370 1.490 3,882 +0.08(+5.75%)
Jun 28, 2024 1.420 1.464 1.360 1.409 7,541 +0.05(+3.60%)
Jun 27, 2024 1.320 1.385 1.320 1.360 16,232 -0.06(-4.23%)
Jun 26, 2024 1.360 1.420 1.320 1.420 12,459 +0.04(+2.90%)
Jun 25, 2024 1.405 1.478 1.320 1.380 14,551 -0.01(-0.72%)
Jun 24, 2024 1.340 1.580 1.340 1.390 43,346 +0.04(+2.96%)
Jun 21, 2024 1.330 1.380 1.300 1.350 61,460 +0.01(+0.75%)
Jun 20, 2024 1.590 1.590 1.340 1.340 139,572 -0.28(-17.28%)
Jun 18, 2024 1.890 1.920 1.554 1.620 143,525 -0.24(-12.90%)
Jun 17, 2024 1.790 1.930 1.770 1.860 102,087 +0.12(+6.90%)
Jun 14, 2024 1.770 1.880 1.720 1.740 20,689 +0.00(+0.00%)
Jun 13, 2024 1.850 1.950 1.729 1.740 45,689 -0.11(-5.95%)
Jun 12, 2024 1.960 2.023 1.830 1.850 73,844 -0.10(-5.13%)
Jun 11, 2024 2.060 2.390 1.950 1.950 127,163 -0.13(-6.34%)
Jun 10, 2024 1.850 2.150 1.830 2.082 275,820 +0.23(+12.55%)
Jun 07, 2024 1.810 1.940 1.808 1.850 15,586 +0.06(+3.35%)
Jun 06, 2024 1.870 1.870 1.765 1.790 24,376 -0.11(-5.76%)
Jun 05, 2024 1.890 1.917 1.868 1.899 6,525 +0.02(+1.03%)
Jun 04, 2024 1.980 1.980 1.880 1.880 15,495 -0.10(-5.05%)
Jun 03, 2024 1.950 2.000 1.890 1.980 11,471 +0.05(+2.59%)
May 31, 2024 1.790 1.970 1.790 1.930 23,411 +0.14(+7.82%)
May 30, 2024 1.860 1.920 1.715 1.790 14,943 -0.06(-3.24%)
May 29, 2024 1.795 1.960 1.795 1.850 5,309 -0.05(-2.63%)
May 28, 2024 1.850 1.900 1.850 1.900 4,985 +0.07(+3.83%)
May 24, 2024 1.750 1.861 1.741 1.830 10,224 +0.06(+3.39%)
May 23, 2024 1.900 1.900 1.750 1.770 23,885 -0.16(-8.29%)
May 22, 2024 2.000 2.000 1.900 1.930 10,416 -0.04(-2.03%)
May 21, 2024 1.920 2.006 1.910 1.970 9,094 +0.05(+2.60%)
May 20, 2024 1.940 2.020 1.850 1.920 46,269 +0.03(+1.59%)
May 17, 2024 1.900 1.950 1.890 1.890 4,192 +0.01(+0.53%)
May 16, 2024 1.950 1.980 1.849 1.880 18,485 -0.02(-1.05%)
May 15, 2024 1.880 2.045 1.840 1.900 32,325 -0.01(-0.52%)
May 14, 2024 1.770 2.050 1.770 1.910 158,318 +0.19(+11.05%)
May 13, 2024 1.700 1.790 1.672 1.720 23,692 +0.05(+3.00%)
May 10, 2024 1.650 1.670 1.650 1.670 5,023 +0.01(+0.60%)
May 09, 2024 1.700 1.700 1.650 1.660 4,501 +0.01(+0.61%)
May 08, 2024 1.620 1.696 1.547 1.650 20,161 +0.03(+1.85%)
May 07, 2024 1.620 1.680 1.500 1.620 26,586 +0.07(+4.52%)
May 06, 2024 1.540 1.625 1.500 1.550 13,409 +0.03(+1.97%)
May 03, 2024 1.550 1.580 1.500 1.520 12,443 -0.04(-2.56%)
May 02, 2024 1.570 1.620 1.500 1.560 50,600 -0.02(-1.27%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.