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 )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 28, 2017 4.070 4.390 4.070 4.370 1,932 +0.10(+2.34%)
Apr 27, 2017 4.250 4.320 4.150 4.270 10,393 -0.06(-1.39%)
Apr 26, 2017 4.270 4.400 4.270 4.330 13,980 -0.15(-3.35%)
Apr 25, 2017 4.440 4.650 4.360 4.480 15,884 -0.23(-4.88%)
Apr 24, 2017 4.840 4.840 4.388 4.710 31,408 -0.19(-3.88%)
Apr 21, 2017 4.455 6.610 4.455 4.900 1,222,993 +0.91(+22.81%)
Apr 20, 2017 3.800 4.000 3.800 3.990 13,302 +0.46(+13.03%)
Apr 19, 2017 3.480 3.591 3.480 3.530 3,251 +0.03(+0.86%)
Apr 18, 2017 3.400 3.660 3.400 3.500 5,335 +0.07(+2.04%)
Apr 17, 2017 3.350 3.521 3.320 3.430 9,198 +0.11(+3.31%)
Apr 13, 2017 3.107 3.330 3.107 3.320 2,427 -0.07(-2.06%)
Apr 12, 2017 3.390 3.390 3.390 3.390 426 -0.12(-3.42%)
Apr 11, 2017 3.450 3.510 3.390 3.510 2,716 +0.11(+3.24%)
Apr 10, 2017 3.272 3.400 3.272 3.400 2,440 +0.00(+0.00%)
Apr 07, 2017 3.560 3.560 3.400 3.400 424 -0.05(-1.45%)
Apr 06, 2017 3.610 3.610 3.440 3.450 1,289 -0.18(-4.96%)
Apr 05, 2017 3.610 3.630 3.470 3.630 1,893 -0.17(-4.35%)
Apr 04, 2017 3.490 3.940 3.490 3.795 17,329 +0.25(+6.90%)
Apr 03, 2017 3.440 3.550 3.368 3.550 5,589 -0.11(-3.01%)
Mar 31, 2017 3.700 3.730 3.580 3.660 1,275 -0.06(-1.61%)
Mar 30, 2017 3.530 3.830 3.530 3.720 10,355 +0.16(+4.49%)
Mar 29, 2017 3.370 3.730 3.290 3.560 7,048 +0.10(+2.89%)
Mar 28, 2017 3.310 3.500 3.310 3.460 3,291 +0.05(+1.47%)
Mar 27, 2017 3.540 3.740 3.410 3.410 6,844 +0.12(+3.65%)
Mar 24, 2017 3.330 3.330 3.225 3.290 4,683 -0.14(-4.08%)
Mar 23, 2017 3.480 3.480 3.370 3.430 965 -0.15(-4.19%)
Mar 22, 2017 3.600 3.810 3.400 3.580 13,882 +0.31(+9.48%)
Mar 21, 2017 3.370 3.380 3.210 3.270 8,095 -0.36(-9.92%)
Mar 17, 2017 3.630 3.630 3.630 45 +0.13(+3.71%)
Mar 16, 2017 3.500 3.500 3.500 3.500 199 +0.13(+3.87%)
Mar 15, 2017 3.370 3.370 3.370 3.370 518 +0.00(+0.00%)
Mar 14, 2017 3.245 3.600 3.245 3.370 28,273 +0.22(+6.98%)
Mar 13, 2017 3.130 3.351 3.114 3.150 9,169 +0.05(+1.61%)
Mar 10, 2017 3.200 3.440 3.100 3.100 16,903 -0.29(-8.55%)
Mar 09, 2017 3.220 3.450 3.030 3.390 20,944 +0.18(+5.61%)
Mar 08, 2017 3.230 3.230 3.210 3.210 325 -0.01(-0.31%)
Mar 06, 2017 3.220 3.220 3.220 19 -0.10(-3.01%)
Mar 03, 2017 3.200 3.380 3.003 3.320 15,363 +0.12(+3.83%)
Mar 02, 2017 3.110 3.197 3.050 3.197 3,978 -0.07(-2.07%)
Mar 01, 2017 3.580 3.580 3.265 3.265 531 -0.29(-8.29%)
Feb 28, 2017 3.180 3.580 3.180 3.560 11,993 +0.46(+14.84%)
Feb 27, 2017 3.150 3.180 2.870 3.100 12,504 -0.15(-4.62%)
Feb 24, 2017 3.250 3.250 3.250 3.250 440 +0.00(+0.00%)
Feb 23, 2017 3.250 3.250 3.250 3.250 774 +0.02(+0.62%)
Feb 21, 2017 3.230 3.230 3.230 38 +0.10(+3.19%)
Feb 16, 2017 3.130 3.130 3.130 0 -0.07(-2.19%)
Feb 15, 2017 3.200 3.200 3.200 3.200 166 +0.01(+0.19%)
Feb 14, 2017 3.194 3.194 3.194 3.194 204 +0.07(+2.33%)
Feb 13, 2017 3.121 3.121 3.121 3.121 413 -0.13(-3.96%)
Feb 10, 2017 3.250 3.250 3.250 3.250 350 -0.01(-0.31%)
Feb 09, 2017 3.250 3.260 3.080 3.260 3,285 +0.00(+0.00%)
Feb 08, 2017 3.300 3.310 3.260 3.260 795 -0.10(-2.98%)
Feb 06, 2017 3.360 3.360 3.360 11 -0.05(-1.47%)
Feb 02, 2017 3.410 3.410 3.410 51 +0.25(+7.96%)
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.