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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carver Bancorp (NQ: CARV )

1.680 -0.010 (-0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 23, 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 (%)
Oct 23, 2024 1.680 1.750 1.670 1.680 5,079 -0.01(-0.36%)
Oct 22, 2024 1.700 1.736 1.682 1.686 10,403 +0.02(+0.96%)
Oct 21, 2024 1.640 1.740 1.640 1.670 28,389 +0.02(+1.22%)
Oct 18, 2024 1.660 1.670 1.610 1.650 26,676 +0.02(+1.23%)
Oct 17, 2024 1.600 1.635 1.600 1.630 2,339 -0.04(-2.40%)
Oct 16, 2024 1.620 1.670 1.530 1.670 35,019 +0.05(+3.09%)
Oct 15, 2024 1.620 1.638 1.600 1.620 6,585 -0.00(-0.31%)
Oct 14, 2024 1.580 1.660 1.550 1.625 9,872 +0.01(+0.93%)
Oct 11, 2024 1.490 1.780 1.460 1.610 202,144 +0.16(+11.03%)
Oct 10, 2024 1.810 1.820 1.450 1.450 114,465 -0.37(-20.33%)
Oct 09, 2024 1.840 1.840 1.820 1.820 7,393 -0.04(-2.35%)
Oct 08, 2024 1.870 1.870 1.858 1.864 2,367 +0.01(+0.75%)
Oct 07, 2024 1.900 1.910 1.840 1.850 16,035 -0.04(-2.20%)
Oct 04, 2024 1.863 1.892 1.860 1.892 5,108 -0.03(-1.47%)
Oct 03, 2024 1.840 1.920 1.840 1.920 9,124 +0.02(+1.09%)
Oct 02, 2024 1.860 1.899 1.860 1.899 3,809 +0.02(+1.30%)
Oct 01, 2024 1.930 1.930 1.875 1.875 4,400 -0.04(-2.34%)
Sep 30, 2024 1.960 1.980 1.920 1.920 9,168 -0.03(-1.54%)
Sep 27, 2024 1.940 1.950 1.910 1.950 2,042 +0.04(+2.09%)
Sep 26, 2024 1.950 1.950 1.910 1.910 21,128 -0.04(-1.80%)
Sep 25, 2024 1.990 1.990 1.920 1.945 5,102 +0.02(+0.78%)
Sep 24, 2024 2.000 2.030 1.920 1.930 23,452 -0.02(-1.03%)
Sep 23, 2024 2.040 2.077 1.950 1.950 22,720 -0.10(-4.88%)
Sep 20, 2024 2.060 2.060 1.940 2.050 19,337 +0.00(+0.00%)
Sep 19, 2024 1.850 2.080 1.843 2.050 74,221 +0.20(+10.81%)
Sep 18, 2024 1.810 1.870 1.811 1.850 14,135 +0.02(+1.23%)
Sep 17, 2024 1.910 1.910 1.820 1.827 34,471 -0.02(-0.91%)
Sep 16, 2024 1.840 1.900 1.800 1.844 12,607 +0.02(+1.13%)
Sep 13, 2024 1.810 1.840 1.810 1.824 8,488 +0.00(+0.20%)
Sep 12, 2024 1.900 1.900 1.810 1.820 12,528 -0.01(-0.82%)
Sep 11, 2024 1.900 1.900 1.800 1.835 28,047 +0.03(+1.43%)
Sep 10, 2024 1.920 1.946 1.795 1.809 19,866 -0.09(-4.78%)
Sep 09, 2024 1.900 2.010 1.900 1.900 19,501 -0.01(-0.63%)
Sep 06, 2024 2.000 2.028 1.910 1.912 31,001 -0.07(-3.43%)
Sep 05, 2024 1.930 1.985 1.933 1.980 9,531 +0.03(+1.51%)
Sep 04, 2024 1.950 1.950 1.950 1.950 2,696 -0.05(-2.48%)
Sep 03, 2024 2.070 2.070 1.920 2.000 7,538 +0.05(+2.56%)
Aug 30, 2024 1.950 1.950 1.900 1.950 5,371 -0.02(-0.84%)
Aug 29, 2024 1.950 2.000 1.930 1.966 4,690 +0.01(+0.33%)
Aug 28, 2024 2.030 2.030 1.900 1.960 6,295 -0.04(-2.00%)
Aug 27, 2024 2.030 2.030 1.990 2.000 1,551 -0.02(-0.99%)
Aug 26, 2024 2.000 2.020 2.000 2.020 11,555 +0.02(+1.00%)
Aug 23, 2024 2.010 2.037 2.000 2.000 8,386 -0.01(-0.50%)
Aug 22, 2024 2.010 2.010 2.000 2.010 3,712 +0.00(+0.00%)
Aug 21, 2024 2.020 2.026 2.010 2.010 6,332 +0.01(+0.50%)
Aug 20, 2024 2.010 2.025 1.990 2.000 4,219 -0.01(-0.50%)
Aug 19, 2024 1.970 2.050 1.970 2.010 6,280 +0.01(+0.50%)
Aug 16, 2024 2.050 2.070 1.990 2.000 11,579 -0.05(-2.44%)
Aug 15, 2024 1.980 2.100 1.975 2.050 38,282 +0.08(+4.19%)
Aug 14, 2024 1.890 1.970 1.890 1.968 10,832 +0.05(+2.47%)
Aug 13, 2024 1.800 1.950 1.796 1.920 8,011 -0.01(-0.52%)
Aug 12, 2024 1.950 1.950 1.900 1.930 9,199 -0.01(-0.52%)
Aug 09, 2024 1.980 2.000 1.882 1.940 15,632 -0.01(-0.51%)
Aug 08, 2024 1.890 1.980 1.839 1.950 50,715 +0.06(+3.17%)
Aug 07, 2024 1.840 1.890 1.840 1.890 21,263 +0.05(+3.00%)
Aug 06, 2024 1.840 1.950 1.790 1.835 23,298 +0.04(+2.51%)
Aug 05, 2024 1.720 1.820 1.610 1.790 16,868 +0.02(+1.13%)
Aug 02, 2024 1.910 1.940 1.740 1.770 81,591 -0.15(-7.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.