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

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.980 -0.140 (-6.60%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2025	1.697	1.770	1.632	1.720	2,874	-0.01(-0.58%)
Jun 30, 2025	1.700	1.810	1.550	1.730	68,090	+0.05(+2.98%)
Jun 27, 2025	1.650	1.770	1.580	1.680	29,921	-0.00(-0.13%)
Jun 26, 2025	1.710	1.750	1.640	1.682	7,455	-0.07(-3.87%)
Jun 25, 2025	1.715	1.759	1.693	1.750	6,130	+0.03(+1.69%)
Jun 24, 2025	1.590	1.760	1.559	1.721	31,279	+0.18(+11.75%)
Jun 23, 2025	1.590	1.650	1.500	1.540	39,922	-0.13(-7.78%)
Jun 20, 2025	1.670	1.701	1.587	1.670	21,807	-0.02(-1.18%)
Jun 18, 2025	1.610	1.720	1.580	1.690	41,541	+0.02(+1.17%)
Jun 17, 2025	1.790	1.800	1.670	1.671	34,979	-0.13(-7.19%)
Jun 16, 2025	1.680	1.835	1.582	1.800	126,326	+0.24(+15.38%)
Jun 13, 2025	1.570	1.570	1.510	1.560	14,763	-0.09(-5.45%)
Jun 12, 2025	1.670	1.668	1.560	1.650	7,580	+0.01(+0.61%)
Jun 11, 2025	1.620	1.660	1.590	1.640	14,419	-0.02(-1.20%)
Jun 10, 2025	1.450	1.690	1.450	1.660	94,368	+0.21(+14.48%)
Jun 09, 2025	1.410	1.516	1.400	1.450	32,039	+0.04(+2.84%)
Jun 06, 2025	1.400	1.430	1.400	1.410	17,267	+0.05(+3.68%)
Jun 05, 2025	1.390	1.390	1.360	1.360	7,065	+0.00(+0.00%)
Jun 04, 2025	1.410	1.414	1.360	1.360	7,324	+0.00(+0.00%)
Jun 03, 2025	1.468	1.498	1.360	1.360	1,285	-0.05(-3.55%)

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