Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Carver Bancorp, Inc. - Common Stock (NQ:CARV)

2.414 +0.034 (+1.42%)

Streaming Delayed Price Updated: 10:19 AM EDT, Sep 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 16, 2025	2.400	2.410	2.320	2.380	22,519	+0.00(+0.00%)
Sep 15, 2025	2.410	2.490	2.290	2.380	11,510	-0.02(-0.63%)
Sep 12, 2025	2.230	2.590	2.230	2.395	51,279	+0.19(+8.37%)
Sep 11, 2025	2.600	2.714	2.200	2.210	143,334	-0.39(-15.00%)
Sep 10, 2025	2.750	2.800	2.470	2.600	82,052	-0.06(-2.26%)
Sep 09, 2025	2.780	2.820	2.570	2.660	50,989	-0.08(-2.92%)
Sep 08, 2025	2.860	2.929	2.350	2.740	234,783	-0.19(-6.48%)
Sep 05, 2025	3.070	3.100	2.720	2.930	129,377	-0.13(-4.25%)
Sep 04, 2025	2.980	3.210	2.640	3.060	494,108	+0.22(+7.75%)
Sep 03, 2025	2.420	3.850	2.223	2.840	3,023,104	+0.51(+22.15%)
Sep 02, 2025	2.170	2.560	2.050	2.325	818,100	+0.59(+33.85%)
Aug 29, 2025	1.820	1.880	1.710	1.737	16,135	+0.03(+1.76%)
Aug 28, 2025	1.693	1.760	1.680	1.707	15,595	+0.02(+1.01%)
Aug 27, 2025	1.649	1.840	1.649	1.690	2,629	-0.05(-2.87%)
Aug 26, 2025	1.610	1.839	1.610	1.740	2,241	+0.02(+1.34%)
Aug 25, 2025	1.690	1.821	1.690	1.717	3,958	+0.04(+2.20%)
Aug 22, 2025	1.610	1.820	1.610	1.680	6,148	-0.05(-2.89%)
Aug 21, 2025	1.750	1.850	1.640	1.730	11,397	+0.00(+0.00%)
Aug 20, 2025	1.740	1.818	1.730	1.730	1,329	-0.04(-2.54%)
Aug 19, 2025	1.790	1.890	1.740	1.775	6,041	+0.05(+3.20%)
Aug 18, 2025	1.770	1.770	1.690	1.720	8,716	-0.08(-4.44%)
Aug 15, 2025	1.870	1.870	1.800	1.800	9,861	-0.05(-2.63%)
Aug 14, 2025	1.780	1.890	1.720	1.849	8,587	+0.08(+4.44%)
Aug 13, 2025	1.680	1.780	1.680	1.770	19,630	+0.05(+2.91%)
Aug 12, 2025	1.630	1.750	1.630	1.720	14,443	+0.09(+5.52%)
Aug 11, 2025	1.770	1.770	1.630	1.630	24,466	-0.14(-7.91%)
Aug 08, 2025	1.720	1.860	1.631	1.770	33,083	+0.07(+4.12%)
Aug 07, 2025	1.800	1.860	1.688	1.700	51,722	-0.12(-6.39%)
Aug 06, 2025	1.880	1.930	1.790	1.816	37,210	-0.14(-7.35%)
Aug 05, 2025	1.950	1.989	1.875	1.960	35,400	-0.01(-0.51%)
Aug 04, 2025	1.950	2.080	1.900	1.970	49,368	-0.01(-0.51%)
Aug 01, 2025	2.120	2.120	1.960	1.980	53,499	-0.14(-6.60%)
Jul 31, 2025	2.100	2.270	2.040	2.120	47,316	+0.01(+0.47%)
Jul 30, 2025	2.100	2.270	2.100	2.110	31,359	-0.01(-0.47%)
Jul 29, 2025	2.380	2.580	2.120	2.120	105,807	-0.29(-12.03%)
Jul 28, 2025	2.540	2.590	2.373	2.410	44,798	-0.09(-3.60%)
Jul 25, 2025	2.540	2.570	2.250	2.500	35,765	-0.05(-1.96%)
Jul 24, 2025	2.890	2.886	2.375	2.550	108,422	-0.02(-0.78%)
Jul 23, 2025	2.850	2.950	2.560	2.570	46,466	-0.19(-6.88%)
Jul 22, 2025	2.460	2.980	2.460	2.760	82,388	+0.23(+9.09%)
Jul 21, 2025	2.770	3.200	2.379	2.530	327,432	-0.07(-2.69%)
Jul 18, 2025	1.960	2.600	1.960	2.600	165,285	+0.67(+34.72%)
Jul 17, 2025	1.900	2.070	1.890	1.930	66,327	+0.05(+2.66%)
Jul 16, 2025	1.850	1.920	1.833	1.880	42,691	+0.04(+2.17%)
Jul 15, 2025	1.830	1.897	1.820	1.840	27,048	-0.02(-0.90%)
Jul 14, 2025	1.790	1.920	1.790	1.857	38,081	+0.03(+1.46%)
Jul 11, 2025	1.870	1.943	1.830	1.830	26,594	-0.02(-1.08%)
Jul 10, 2025	1.810	1.885	1.761	1.850	120,367	+0.04(+2.20%)
Jul 09, 2025	1.730	1.950	1.730	1.810	20,333	+0.06(+3.43%)
Jul 08, 2025	1.770	1.930	1.720	1.750	54,583	+0.03(+1.74%)
Jul 07, 2025	1.710	1.800	1.632	1.720	61,533	+0.00(+0.00%)
Jul 03, 2025	1.750	1.800	1.715	1.720	4,003	-0.03(-1.71%)
Jul 02, 2025	1.690	1.830	1.600	1.750	44,084	+0.03(+1.74%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	249.57	-1.85 (-0.74%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Carver Bancorp, Inc. - Common Stock (NQ:CARV)

Historical Prices