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 )

1.620 +0.040 (+2.53%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 2, 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 (%)
Feb 29, 2024 1.700 1.730 1.680 1.680 10,487 +0.00(+0.00%)
Feb 28, 2024 1.630 1.720 1.610 1.680 6,056 +0.03(+1.82%)
Feb 27, 2024 1.600 1.670 1.600 1.650 5,598 +0.02(+1.23%)
Feb 26, 2024 1.620 1.680 1.591 1.630 10,625 -0.01(-0.31%)
Feb 23, 2024 1.680 1.690 1.635 1.635 4,083 -0.01(-0.91%)
Feb 22, 2024 1.640 1.651 1.640 1.650 3,005 -0.04(-2.37%)
Feb 21, 2024 1.640 1.690 1.640 1.690 4,146 +0.05(+3.05%)
Feb 20, 2024 1.630 1.700 1.630 1.640 14,994 -0.04(-2.09%)
Feb 16, 2024 1.748 1.748 1.620 1.675 22,007 -0.01(-0.68%)
Feb 15, 2024 1.744 1.790 1.650 1.686 31,983 -0.09(-5.26%)
Feb 14, 2024 1.800 1.862 1.740 1.780 13,741 +0.02(+1.12%)
Feb 13, 2024 1.830 1.940 1.760 1.760 24,985 -0.07(-3.81%)
Feb 12, 2024 1.710 1.870 1.690 1.830 28,656 +0.15(+8.93%)
Feb 09, 2024 1.620 1.722 1.620 1.680 16,445 +0.09(+5.66%)
Feb 08, 2024 1.510 1.660 1.510 1.590 35,040 +0.06(+3.92%)
Feb 07, 2024 1.580 1.700 1.500 1.530 34,845 -0.03(-1.92%)
Feb 06, 2024 1.700 1.710 1.530 1.560 53,120 -0.16(-9.30%)
Feb 05, 2024 1.730 1.780 1.710 1.720 14,415 -0.01(-0.58%)
Feb 02, 2024 1.840 1.840 1.580 1.730 32,112 -0.11(-5.98%)
Feb 01, 2024 2.010 2.010 1.800 1.840 52,360 -0.26(-12.38%)
Jan 31, 2024 2.090 2.186 1.870 2.100 50,879 -0.01(-0.46%)
Jan 30, 2024 2.111 2.190 2.110 2.110 4,379 -0.04(-1.87%)
Jan 29, 2024 2.240 2.270 2.060 2.150 7,448 -0.06(-2.71%)
Jan 26, 2024 2.320 2.330 2.160 2.210 36,573 -0.07(-3.05%)
Jan 25, 2024 1.970 2.350 1.970 2.280 105,497 +0.29(+14.55%)
Jan 24, 2024 2.010 2.010 1.980 1.990 5,067 -0.02(-1.00%)
Jan 23, 2024 1.940 2.050 1.940 2.010 4,938 +0.02(+1.01%)
Jan 22, 2024 1.990 2.030 1.980 1.990 6,403 -0.04(-1.97%)
Jan 19, 2024 1.910 2.030 1.910 2.030 24,885 +0.09(+4.64%)
Jan 18, 2024 1.900 1.940 1.900 1.940 3,493 +0.02(+1.04%)
Jan 17, 2024 1.840 2.000 1.840 1.920 29,087 +0.08(+4.35%)
Jan 16, 2024 1.840 1.870 1.840 1.840 3,930 +0.01(+0.55%)
Jan 12, 2024 1.906 1.906 1.790 1.830 18,844 -0.10(-5.18%)
Jan 11, 2024 1.879 1.930 1.879 1.930 21,857 +0.02(+1.05%)
Jan 10, 2024 1.875 1.940 1.875 1.910 6,362 -0.03(-1.55%)
Jan 09, 2024 1.860 1.950 1.860 1.940 31,705 +0.03(+1.51%)
Jan 08, 2024 1.940 2.040 1.830 1.911 93,074 -0.00(-0.20%)
Jan 05, 2024 1.877 1.990 1.877 1.915 25,501 +0.03(+1.53%)
Jan 04, 2024 2.006 2.006 1.850 1.886 22,589 -0.08(-4.26%)
Jan 03, 2024 2.020 2.020 1.960 1.970 4,317 -0.03(-1.50%)
Jan 02, 2024 2.030 2.090 1.980 2.000 15,248 +0.03(+1.52%)
Dec 29, 2023 1.790 2.180 1.790 1.970 164,818 +0.19(+10.67%)
Dec 28, 2023 1.770 1.800 1.710 1.780 24,484 +0.05(+2.89%)
Dec 27, 2023 1.820 1.820 1.670 1.730 18,968 -0.10(-5.46%)
Dec 26, 2023 1.620 1.830 1.620 1.830 31,631 +0.19(+11.58%)
Dec 22, 2023 1.660 1.693 1.630 1.640 4,658 -0.04(-2.38%)
Dec 21, 2023 1.650 1.690 1.610 1.680 22,133 -0.02(-1.18%)
Dec 20, 2023 1.730 1.761 1.604 1.700 39,422 -0.02(-1.16%)
Dec 19, 2023 1.710 1.740 1.660 1.720 27,009 +0.05(+2.99%)
Dec 18, 2023 1.660 1.715 1.653 1.670 15,745 -0.01(-0.60%)
Dec 15, 2023 1.610 1.740 1.610 1.680 40,097 -0.02(-1.18%)
Dec 14, 2023 1.680 1.800 1.650 1.700 24,970 +0.00(+0.00%)
Dec 13, 2023 1.670 1.754 1.620 1.700 18,943 +0.03(+1.80%)
Dec 12, 2023 1.816 1.970 1.670 1.670 27,850 -0.06(-3.47%)
Dec 11, 2023 1.780 1.857 1.730 1.730 19,210 -0.09(-4.95%)
Dec 08, 2023 1.830 1.900 1.740 1.820 48,467 -0.04(-2.15%)
Dec 07, 2023 1.940 1.960 1.860 1.860 25,528 -0.08(-4.12%)
Dec 06, 2023 1.980 2.040 1.920 1.940 25,171 -0.06(-3.00%)
Dec 05, 2023 2.040 2.040 1.860 2.000 57,153 -0.01(-0.50%)
Dec 04, 2023 1.910 2.010 1.830 2.010 46,507 +0.09(+4.69%)
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.