Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Commercial Vehicle G (NQ: CVGI )

5.280 -0.080 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024 5.400 5.470 5.270 5.280 70,877 -0.08(-1.49%)
May 16, 2024 5.310 5.393 5.230 5.360 81,903 +0.07(+1.32%)
May 15, 2024 5.380 5.381 5.202 5.290 111,233 -0.01(-0.19%)
May 14, 2024 5.530 5.568 5.290 5.300 157,551 -0.20(-3.64%)
May 13, 2024 5.670 5.680 5.490 5.500 98,745 -0.13(-2.31%)
May 10, 2024 5.810 5.820 5.620 5.630 67,441 -0.18(-3.10%)
May 09, 2024 5.590 5.880 5.590 5.810 131,825 +0.21(+3.75%)
May 08, 2024 5.500 5.660 5.470 5.600 154,594 +0.00(+0.00%)
May 07, 2024 5.760 5.920 4.890 5.600 310,010 -0.42(-6.98%)
May 06, 2024 5.980 6.030 5.960 6.020 167,651 +0.04(+0.67%)
May 03, 2024 6.040 6.200 5.910 5.980 82,696 +0.04(+0.67%)
May 02, 2024 6.090 6.100 5.860 5.940 122,830 +0.07(+1.19%)
May 01, 2024 6.040 6.080 5.840 5.870 104,794 -0.14(-2.33%)
Apr 30, 2024 6.090 6.100 5.940 6.010 87,883 -0.13(-2.12%)
Apr 29, 2024 6.220 6.310 6.100 6.140 81,801 -0.04(-0.65%)
Apr 26, 2024 6.190 6.270 6.160 6.180 39,469 +0.03(+0.49%)
Apr 25, 2024 6.100 6.190 6.040 6.150 80,432 +0.00(+0.00%)
Apr 24, 2024 6.280 6.359 6.070 6.150 112,018 -0.11(-1.76%)
Apr 23, 2024 6.350 6.430 6.250 6.260 70,832 -0.09(-1.42%)
Apr 22, 2024 6.350 6.440 6.290 6.350 117,391 +0.02(+0.32%)
Apr 19, 2024 6.160 6.330 6.160 6.330 90,778 +0.13(+2.18%)
Apr 18, 2024 6.280 6.340 6.180 6.195 91,651 -0.05(-0.88%)
Apr 17, 2024 6.360 6.420 6.250 6.250 50,831 -0.09(-1.42%)
Apr 16, 2024 6.330 6.420 6.220 6.340 87,418 +0.00(+0.00%)
Apr 15, 2024 6.300 6.420 6.250 6.340 73,590 +0.05(+0.79%)
Apr 12, 2024 6.330 6.430 6.250 6.290 77,297 -0.03(-0.47%)
Apr 11, 2024 6.140 6.400 6.140 6.320 76,068 +0.17(+2.76%)
Apr 10, 2024 6.330 6.450 6.070 6.150 206,259 -0.35(-5.38%)
Apr 09, 2024 6.410 6.550 6.400 6.500 73,583 +0.10(+1.56%)
Apr 08, 2024 6.370 6.480 6.370 6.400 70,444 +0.05(+0.79%)
Apr 05, 2024 6.360 6.400 6.285 6.350 73,723 -0.01(-0.16%)
Apr 04, 2024 6.490 6.635 6.340 6.360 96,489 -0.09(-1.40%)
Apr 03, 2024 6.440 6.540 6.430 6.450 125,855 +0.01(+0.16%)
Apr 02, 2024 6.490 6.500 6.360 6.440 89,361 -0.07(-1.08%)
Apr 01, 2024 6.480 6.595 6.450 6.510 103,364 +0.08(+1.24%)
Mar 28, 2024 6.430 6.490 6.380 6.430 87,856 +0.01(+0.16%)
Mar 27, 2024 6.340 6.430 6.270 6.420 48,457 +0.14(+2.23%)
Mar 26, 2024 6.370 6.385 6.280 6.280 93,309 -0.04(-0.63%)
Mar 25, 2024 6.360 6.470 6.240 6.320 104,760 +0.00(+0.00%)
Mar 22, 2024 6.350 6.470 6.290 6.320 100,230 -0.01(-0.16%)
Mar 21, 2024 6.270 6.400 6.270 6.330 139,949 +0.06(+0.96%)
Mar 20, 2024 6.230 6.350 6.140 6.270 121,162 +0.00(+0.00%)
Mar 19, 2024 6.120 6.310 6.080 6.270 108,381 +0.13(+2.12%)
Mar 18, 2024 6.160 6.320 6.125 6.140 112,200 -0.02(-0.32%)
Mar 15, 2024 6.070 6.240 6.060 6.160 302,650 +0.10(+1.65%)
Mar 14, 2024 6.100 6.120 5.940 6.060 267,165 -0.11(-1.78%)
Mar 13, 2024 6.100 6.170 6.090 6.170 86,248 +0.07(+1.15%)
Mar 12, 2024 6.120 6.135 6.000 6.100 151,419 +0.00(+0.00%)
Mar 11, 2024 6.120 6.280 6.080 6.100 134,757 -0.10(-1.61%)
Mar 08, 2024 6.270 6.340 6.170 6.200 134,649 +0.00(+0.00%)
Mar 07, 2024 6.430 6.440 6.140 6.200 226,820 -0.18(-2.82%)
Mar 06, 2024 6.200 6.540 6.150 6.380 332,880 +0.23(+3.74%)
Mar 05, 2024 6.330 6.330 5.600 6.150 354,003 -0.51(-7.66%)
Mar 04, 2024 6.700 6.780 6.490 6.660 101,656 -0.04(-0.60%)
Mar 01, 2024 6.590 6.760 6.470 6.700 111,240 +0.16(+2.45%)
Feb 29, 2024 6.530 6.610 6.450 6.540 65,947 +0.11(+1.71%)
Feb 28, 2024 6.700 6.700 6.420 6.430 77,235 -0.28(-4.17%)
Feb 27, 2024 6.740 6.770 6.690 6.710 79,096 +0.04(+0.60%)
Feb 26, 2024 6.530 6.730 6.520 6.670 81,291 +0.11(+1.68%)
Feb 23, 2024 6.470 6.590 6.360 6.560 69,909 +0.09(+1.39%)
Feb 22, 2024 6.750 6.750 6.440 6.470 93,624 -0.30(-4.43%)
Feb 21, 2024 6.670 6.780 6.595 6.770 90,254 +0.10(+1.50%)
Feb 20, 2024 6.640 6.970 6.595 6.670 151,425 -0.07(-1.04%)
Feb 16, 2024 6.730 6.810 6.590 6.740 162,352 -0.03(-0.44%)
Feb 15, 2024 6.440 6.780 6.430 6.770 110,798 +0.33(+5.12%)
Feb 14, 2024 6.310 6.450 6.270 6.440 77,631 +0.21(+3.37%)
Feb 13, 2024 6.520 6.590 6.220 6.230 128,638 -0.46(-6.88%)
Feb 12, 2024 6.450 6.755 6.390 6.690 139,627 +0.27(+4.21%)
Feb 09, 2024 6.430 6.460 6.260 6.420 88,719 +0.03(+0.47%)
Feb 08, 2024 6.310 6.405 6.265 6.390 60,376 +0.10(+1.59%)
Feb 07, 2024 6.430 6.470 6.270 6.290 91,806 -0.14(-2.18%)
Feb 06, 2024 6.460 6.650 6.390 6.430 105,894 -0.05(-0.77%)
Feb 05, 2024 6.520 6.570 6.427 6.480 93,780 -0.10(-1.52%)
Feb 02, 2024 6.520 6.660 6.420 6.580 82,489 -0.06(-0.90%)
Feb 01, 2024 6.530 6.700 6.495 6.640 97,496 +0.15(+2.31%)
Jan 31, 2024 6.730 6.760 6.490 6.490 136,633 -0.25(-3.71%)
Jan 30, 2024 6.700 6.860 6.620 6.740 88,161 +0.03(+0.45%)
Jan 29, 2024 6.620 6.720 6.560 6.710 91,626 +0.10(+1.51%)
Jan 26, 2024 6.780 6.780 6.600 6.610 66,098 -0.12(-1.78%)
Jan 25, 2024 6.640 6.730 6.600 6.730 99,366 +0.20(+3.06%)
Jan 24, 2024 6.540 6.620 6.390 6.530 138,771 +0.08(+1.24%)
Jan 23, 2024 6.630 6.730 6.420 6.450 120,331 -0.08(-1.23%)
Jan 22, 2024 6.420 6.540 6.310 6.530 125,801 +0.14(+2.19%)
Jan 19, 2024 6.260 6.400 6.210 6.390 104,533 +0.15(+2.40%)
Jan 18, 2024 6.200 6.445 6.130 6.240 99,440 +0.07(+1.13%)
Jan 17, 2024 6.250 6.470 6.105 6.170 139,594 -0.16(-2.53%)
Jan 16, 2024 6.180 6.365 6.130 6.330 120,176 +0.06(+0.96%)
Jan 12, 2024 6.520 6.520 6.270 6.270 95,462 -0.17(-2.64%)
Jan 11, 2024 6.490 6.550 6.435 6.440 77,848 -0.08(-1.23%)
Jan 10, 2024 6.450 6.520 6.400 6.520 97,063 +0.08(+1.24%)
Jan 09, 2024 6.650 6.710 6.430 6.440 156,171 -0.30(-4.45%)
Jan 08, 2024 6.930 6.930 6.680 6.740 126,466 -0.18(-2.60%)
Jan 05, 2024 6.640 6.990 6.581 6.920 279,977 +0.24(+3.59%)
Jan 04, 2024 6.780 6.780 6.575 6.680 127,747 -0.09(-1.33%)
Jan 03, 2024 6.850 6.945 6.700 6.770 186,195 -0.11(-1.60%)
Jan 02, 2024 6.950 7.020 6.800 6.880 121,885 -0.13(-1.85%)
Dec 29, 2023 7.130 7.140 7.000 7.010 136,110 -0.13(-1.82%)
Dec 28, 2023 7.120 7.210 7.090 7.140 146,213 +0.02(+0.28%)
Dec 27, 2023 7.250 7.289 7.090 7.120 132,680 -0.09(-1.25%)
Dec 26, 2023 7.160 7.280 7.160 7.210 109,409 +0.09(+1.26%)
Dec 22, 2023 7.230 7.304 7.090 7.120 185,659 -0.06(-0.84%)
Dec 21, 2023 7.160 7.340 7.120 7.180 158,394 +0.08(+1.13%)
Dec 20, 2023 6.870 7.270 6.860 7.100 181,074 +0.25(+3.65%)
Dec 19, 2023 6.890 7.065 6.840 6.850 409,816 +0.05(+0.74%)
Dec 18, 2023 6.790 6.910 6.730 6.800 171,700 -0.01(-0.15%)
Dec 15, 2023 7.110 7.110 6.800 6.810 386,091 -0.20(-2.85%)
Dec 14, 2023 6.720 7.010 6.650 7.010 346,270 +0.44(+6.70%)
Dec 13, 2023 6.410 6.580 6.190 6.570 242,225 +0.17(+2.66%)
Dec 12, 2023 6.530 6.665 6.305 6.400 193,292 -0.16(-2.44%)
Dec 11, 2023 6.710 6.730 6.530 6.560 196,976 -0.15(-2.24%)
Dec 08, 2023 6.770 6.850 6.690 6.710 144,929 -0.04(-0.59%)
Dec 07, 2023 6.690 6.760 6.665 6.750 89,011 +0.05(+0.75%)
Dec 06, 2023 6.800 6.900 6.562 6.700 217,188 -0.05(-0.74%)
Dec 05, 2023 6.760 6.868 6.650 6.750 194,833 -0.04(-0.66%)
Dec 04, 2023 6.890 6.978 6.730 6.795 160,728 -0.12(-1.66%)
Dec 01, 2023 6.530 6.950 6.371 6.910 274,150 +0.39(+5.98%)
Nov 30, 2023 6.540 6.540 6.425 6.520 101,586 -0.02(-0.31%)
Nov 29, 2023 6.440 6.640 6.400 6.540 183,857 +0.11(+1.71%)
Nov 28, 2023 6.450 6.530 6.360 6.430 123,669 -0.02(-0.31%)
Nov 27, 2023 6.350 6.470 6.320 6.450 120,819 +0.09(+1.42%)
Nov 24, 2023 6.370 6.415 6.300 6.360 51,857 +0.03(+0.47%)
Nov 22, 2023 6.390 6.520 6.320 6.330 134,170 -0.08(-1.25%)
Nov 21, 2023 6.470 6.559 6.360 6.410 197,852 -0.09(-1.38%)
Nov 20, 2023 6.350 6.525 6.290 6.500 177,486 +0.15(+2.36%)
Nov 17, 2023 6.410 6.410 6.275 6.350 197,409 +0.00(+0.00%)
Nov 16, 2023 6.320 6.350 6.121 6.350 227,129 +0.02(+0.32%)
Nov 15, 2023 6.000 6.390 6.000 6.330 342,049 +0.38(+6.39%)
Nov 14, 2023 5.770 5.990 5.770 5.950 255,152 +0.37(+6.63%)
Nov 13, 2023 5.710 5.749 5.510 5.580 177,696 -0.19(-3.29%)
Nov 10, 2023 5.660 5.870 5.590 5.770 123,869 +0.11(+1.94%)
Nov 09, 2023 5.690 5.730 5.555 5.660 253,140 +0.04(+0.71%)
Nov 08, 2023 5.750 5.750 5.480 5.620 213,773 -0.15(-2.60%)
Nov 07, 2023 5.910 6.000 5.670 5.770 194,518 -0.12(-2.04%)
Nov 06, 2023 6.080 6.080 5.760 5.890 316,678 -0.27(-4.38%)
Nov 03, 2023 6.370 6.436 6.020 6.160 299,914 -0.05(-0.81%)
Nov 02, 2023 7.000 7.052 6.165 6.210 384,054 -0.72(-10.39%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.