Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carver Bancorp (NQ: CARV )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 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 (%)
Nov 21, 2024 1.620 1.640 1.600 1.630 10,126 +0.00(+0.00%)
Nov 20, 2024 1.650 1.685 1.620 1.630 14,001 -0.03(-1.81%)
Nov 19, 2024 1.700 1.705 1.650 1.660 7,895 -0.05(-2.64%)
Nov 18, 2024 1.700 1.730 1.680 1.705 10,623 -0.00(-0.29%)
Nov 15, 2024 1.710 1.720 1.680 1.710 10,805 +0.02(+1.18%)
Nov 14, 2024 1.680 1.720 1.680 1.690 3,153 -0.02(-0.88%)
Nov 13, 2024 1.740 1.743 1.690 1.705 6,715 +0.01(+0.29%)
Nov 12, 2024 1.685 1.760 1.645 1.700 20,957 +0.07(+4.29%)
Nov 11, 2024 1.670 1.700 1.630 1.630 11,609 -0.03(-1.81%)
Nov 08, 2024 1.670 1.710 1.650 1.660 17,240 +0.01(+0.61%)
Nov 07, 2024 1.690 1.700 1.635 1.650 13,845 -0.03(-1.79%)
Nov 06, 2024 1.820 1.870 1.670 1.680 108,035 -0.19(-10.16%)
Nov 05, 2024 1.800 1.920 1.800 1.870 34,726 -0.00(-0.27%)
Nov 04, 2024 1.670 1.970 1.670 1.875 139,537 +0.19(+10.95%)
Nov 01, 2024 1.730 1.730 1.690 1.690 4,800 -0.06(-3.43%)
Oct 31, 2024 1.730 1.780 1.730 1.750 4,611 +0.02(+1.16%)
Oct 30, 2024 1.740 1.820 1.730 1.730 7,122 -0.03(-1.98%)
Oct 29, 2024 1.760 1.795 1.740 1.765 5,836 -0.04(-1.94%)
Oct 28, 2024 1.790 1.800 1.740 1.800 13,593 +0.05(+2.86%)
Oct 25, 2024 1.740 1.900 1.730 1.750 77,347 +0.00(+0.00%)
Oct 24, 2024 1.740 1.750 1.690 1.750 29,886 +0.07(+4.17%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.