Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Carver Bancorp (NQ: CARV )

1.670 +0.040 (+2.45%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.610	1.690	1.610	1.670	4,015	+0.04(+2.45%)
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	4,333	-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Carver Bancorp (NQ: CARV )

Historical Prices