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 )

5.980 +0.040 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Nov 01, 2023 7.030 7.030 6.770 6.930 149,830 -0.04(-0.57%)
Oct 31, 2023 7.140 7.180 6.862 6.970 148,281 -0.14(-1.97%)
Oct 30, 2023 6.980 7.135 6.900 7.110 170,242 +0.25(+3.64%)
Oct 27, 2023 7.030 7.032 6.740 6.860 155,578 -0.17(-2.42%)
Oct 26, 2023 7.070 7.070 6.930 7.030 100,276 -0.01(-0.14%)
Oct 25, 2023 7.070 7.075 6.918 7.040 122,086 -0.06(-0.85%)
Oct 24, 2023 7.000 7.180 6.920 7.100 167,836 +0.16(+2.31%)
Oct 23, 2023 6.900 7.050 6.900 6.940 114,186 +0.04(+0.58%)
Oct 20, 2023 7.000 7.070 6.890 6.900 123,965 -0.07(-1.00%)
Oct 19, 2023 7.060 7.299 6.930 6.970 109,857 -0.10(-1.41%)
Oct 18, 2023 7.360 7.375 7.050 7.070 100,079 -0.38(-5.10%)
Oct 17, 2023 7.350 7.560 7.350 7.450 188,156 +0.08(+1.09%)
Oct 16, 2023 7.310 7.490 7.340 7.370 127,144 +0.17(+2.36%)
Oct 13, 2023 7.550 7.550 7.200 7.200 82,109 -0.29(-3.87%)
Oct 12, 2023 7.650 7.725 7.390 7.490 138,438 -0.16(-2.09%)
Oct 11, 2023 7.660 7.760 7.630 7.650 80,138 +0.00(+0.00%)
Oct 10, 2023 7.770 7.910 7.640 7.650 185,504 -0.10(-1.29%)
Oct 09, 2023 7.640 7.800 7.491 7.750 121,921 +0.03(+0.39%)
Oct 06, 2023 7.560 7.770 7.490 7.720 111,193 +0.11(+1.45%)
Oct 05, 2023 7.520 7.650 7.450 7.610 150,451 +0.07(+0.93%)
Oct 04, 2023 7.540 7.590 7.310 7.540 225,323 -0.01(-0.13%)
Oct 03, 2023 7.520 7.590 7.390 7.550 218,939 -0.06(-0.79%)
Oct 02, 2023 7.770 7.855 7.550 7.610 137,216 -0.15(-1.93%)
Sep 29, 2023 7.890 7.890 7.595 7.760 431,868 -0.06(-0.77%)
Sep 28, 2023 7.800 8.030 7.700 7.820 180,601 +0.03(+0.39%)
Sep 27, 2023 7.710 7.840 7.650 7.790 120,141 +0.13(+1.70%)
Sep 26, 2023 7.800 7.920 7.660 7.660 94,861 -0.15(-1.92%)
Sep 25, 2023 7.820 7.856 7.775 7.810 165,654 -0.02(-0.26%)
Sep 22, 2023 7.890 7.975 7.800 7.830 116,119 -0.04(-0.51%)
Sep 21, 2023 7.860 7.910 7.750 7.870 105,481 -0.07(-0.88%)
Sep 20, 2023 7.950 8.180 7.920 7.940 109,915 +0.03(+0.38%)
Sep 19, 2023 7.690 8.030 7.690 7.910 287,512 +0.29(+3.81%)
Sep 18, 2023 7.810 7.830 7.600 7.620 107,553 -0.17(-2.18%)
Sep 15, 2023 7.950 7.950 7.780 7.790 237,280 -0.17(-2.14%)
Sep 14, 2023 8.050 8.210 7.930 7.960 138,245 +0.03(+0.38%)
Sep 13, 2023 8.170 8.170 7.860 7.930 153,323 -0.20(-2.46%)
Sep 12, 2023 8.180 8.280 8.010 8.130 140,274 -0.04(-0.49%)
Sep 11, 2023 8.300 8.335 8.135 8.170 138,248 -0.03(-0.37%)
Sep 08, 2023 8.280 8.320 8.127 8.200 121,136 -0.13(-1.56%)
Sep 07, 2023 8.610 8.610 8.330 8.330 185,787 -0.32(-3.70%)
Sep 06, 2023 8.880 9.000 8.630 8.650 121,225 -0.17(-1.93%)
Sep 05, 2023 9.150 9.160 8.690 8.820 167,247 -0.32(-3.50%)
Sep 01, 2023 9.290 9.370 9.130 9.140 142,781 -0.07(-0.76%)
Aug 31, 2023 8.960 9.285 8.960 9.210 174,201 +0.31(+3.48%)
Aug 30, 2023 8.890 8.990 8.740 8.900 198,412 +0.01(+0.11%)
Aug 29, 2023 8.800 8.970 8.740 8.890 123,296 +0.08(+0.91%)
Aug 28, 2023 8.780 9.110 8.760 8.810 251,042 +0.09(+1.03%)
Aug 25, 2023 8.790 8.955 8.700 8.720 108,921 -0.01(-0.11%)
Aug 24, 2023 8.810 8.830 8.490 8.730 233,815 -0.14(-1.58%)
Aug 23, 2023 8.990 9.150 8.850 8.870 169,307 -0.12(-1.33%)
Aug 22, 2023 9.100 9.120 8.940 8.990 191,043 -0.06(-0.66%)
Aug 21, 2023 9.270 9.277 8.990 9.050 297,164 -0.21(-2.27%)
Aug 18, 2023 9.240 9.480 9.150 9.260 347,287 -0.07(-0.75%)
Aug 17, 2023 9.270 9.360 9.150 9.330 219,933 +0.13(+1.47%)
Aug 16, 2023 9.450 9.620 9.180 9.195 220,667 -0.29(-3.11%)
Aug 15, 2023 9.820 9.822 9.400 9.490 231,689 -0.36(-3.65%)
Aug 14, 2023 10.19 10.19 9.810 9.850 174,769 -0.40(-3.90%)
Aug 11, 2023 10.38 10.38 10.21 10.25 176,033 -0.19(-1.82%)
Aug 10, 2023 10.59 10.74 10.31 10.44 373,359 -0.04(-0.38%)
Aug 09, 2023 10.15 10.54 10.08 10.48 245,976 +0.47(+4.70%)
Aug 08, 2023 9.910 10.08 9.785 10.01 150,759 +0.03(+0.30%)
Aug 07, 2023 10.18 10.18 9.770 9.980 214,260 -0.23(-2.25%)
Aug 04, 2023 10.27 10.31 9.961 10.21 191,990 -0.06(-0.58%)
Aug 03, 2023 11.31 11.35 10.26 10.27 363,567 -1.16(-10.15%)
Aug 02, 2023 11.05 11.96 11.03 11.43 786,668 +0.77(+7.22%)
Aug 01, 2023 10.50 10.69 10.12 10.66 269,724 +0.16(+1.52%)
Jul 31, 2023 10.50 10.63 10.45 10.50 179,236 +0.00(+0.00%)
Jul 28, 2023 10.35 10.53 10.32 10.50 165,408 +0.22(+2.14%)
Jul 27, 2023 10.51 10.51 10.21 10.28 118,990 -0.22(-2.10%)
Jul 26, 2023 10.41 10.60 10.41 10.50 111,664 +0.09(+0.86%)
Jul 25, 2023 10.43 10.49 10.10 10.41 344,070 -0.06(-0.57%)
Jul 24, 2023 10.46 10.57 10.41 10.47 207,539 +0.04(+0.38%)
Jul 21, 2023 10.64 10.64 10.39 10.43 164,290 -0.14(-1.32%)
Jul 20, 2023 10.58 10.72 10.50 10.57 206,557 -0.03(-0.28%)
Jul 19, 2023 10.80 10.80 10.52 10.60 207,748 -0.20(-1.85%)
Jul 18, 2023 10.84 10.96 10.64 10.80 228,867 -0.06(-0.55%)
Jul 17, 2023 10.55 10.96 10.36 10.86 266,425 +0.25(+2.36%)
Jul 14, 2023 10.62 10.65 10.34 10.61 210,471 -0.02(-0.19%)
Jul 13, 2023 10.88 10.91 10.59 10.63 192,343 -0.23(-2.12%)
Jul 12, 2023 10.78 11.06 10.69 10.86 240,773 +0.28(+2.65%)
Jul 11, 2023 10.55 10.72 10.47 10.58 244,326 +0.05(+0.47%)
Jul 10, 2023 10.44 10.78 10.44 10.53 196,963 +0.09(+0.86%)
Jul 07, 2023 10.30 10.69 10.30 10.44 353,178 +0.20(+1.95%)
Jul 06, 2023 10.53 10.56 10.22 10.24 275,218 -0.39(-3.67%)
Jul 05, 2023 11.15 11.15 10.37 10.63 400,841 -0.55(-4.92%)
Jul 03, 2023 11.10 11.27 10.94 11.18 264,919 +0.08(+0.72%)
Jun 30, 2023 10.99 11.45 10.98 11.10 706,143 +0.19(+1.74%)
Jun 29, 2023 10.70 10.99 10.65 10.91 343,416 +0.25(+2.35%)
Jun 28, 2023 10.55 10.70 10.31 10.66 398,656 +0.11(+1.04%)
Jun 27, 2023 10.30 10.87 10.30 10.55 512,959 +0.21(+2.03%)
Jun 26, 2023 9.750 10.43 9.610 10.34 571,318 +0.57(+5.83%)
Jun 23, 2023 10.02 10.14 9.730 9.770 4,520,244 -0.40(-3.93%)
Jun 22, 2023 10.17 10.35 10.12 10.17 320,166 -0.01(-0.10%)
Jun 21, 2023 9.820 10.20 9.720 10.18 422,314 +0.34(+3.46%)
Jun 20, 2023 9.660 10.00 9.610 9.840 299,453 +0.07(+0.72%)
Jun 16, 2023 10.03 10.11 9.662 9.770 337,410 -0.26(-2.59%)
Jun 15, 2023 9.850 10.10 9.750 10.03 237,339 +0.02(+0.20%)
May 08, 2023 10.29 10.29 9.760 10.01 747,702 -0.09(-0.89%)
May 05, 2023 9.170 10.15 9.130 10.10 622,778 +0.94(+10.26%)
May 04, 2023 8.940 9.170 8.550 9.160 688,143 +0.40(+4.57%)
May 03, 2023 7.820 8.880 7.820 8.760 706,485 +1.52(+20.99%)
May 02, 2023 7.390 7.440 7.050 7.240 105,564 -0.15(-2.03%)
May 01, 2023 7.330 7.450 7.305 7.390 145,334 +0.06(+0.82%)
Apr 28, 2023 7.120 7.360 7.120 7.330 169,735 +0.24(+3.39%)
Apr 27, 2023 7.060 7.240 6.960 7.090 113,319 +0.15(+2.16%)
Apr 26, 2023 6.860 6.990 6.785 6.940 84,630 +0.01(+0.14%)
Apr 25, 2023 7.170 7.240 6.915 6.930 141,931 -0.33(-4.55%)
Apr 24, 2023 7.270 7.390 7.190 7.260 144,221 +0.01(+0.14%)
Apr 21, 2023 7.290 7.305 7.190 7.250 64,538 -0.02(-0.28%)
Apr 20, 2023 7.190 7.300 7.100 7.270 41,600 +0.00(+0.00%)
Apr 19, 2023 7.350 7.350 7.230 7.270 48,928 -0.14(-1.89%)
Apr 18, 2023 7.330 7.450 7.315 7.410 54,053 +0.10(+1.37%)
Apr 17, 2023 7.310 7.370 7.220 7.310 96,144 +0.01(+0.14%)
Apr 14, 2023 7.280 7.370 7.280 7.300 63,548 -0.04(-0.54%)
Apr 13, 2023 7.300 7.400 6.988 7.340 65,615 +0.04(+0.55%)
Apr 12, 2023 7.250 7.320 6.895 7.300 78,474 +0.02(+0.27%)
Apr 11, 2023 7.120 7.300 7.090 7.280 105,955 +0.18(+2.54%)
Apr 10, 2023 6.810 7.150 6.810 7.100 171,378 +0.25(+3.65%)
Apr 06, 2023 6.850 6.930 6.750 6.850 107,489 -0.02(-0.29%)
Apr 05, 2023 7.100 7.120 6.820 6.870 124,412 -0.15(-2.14%)
Apr 04, 2023 7.460 7.460 6.980 7.020 112,551 -0.44(-5.90%)
Apr 03, 2023 7.360 7.480 7.260 7.460 160,449 +0.16(+2.19%)
Mar 31, 2023 7.160 7.380 7.150 7.300 103,368 +0.15(+2.10%)
Mar 30, 2023 7.280 7.280 7.095 7.150 55,264 -0.02(-0.28%)
Mar 29, 2023 7.100 7.190 7.025 7.170 134,083 +0.19(+2.72%)
Mar 28, 2023 6.830 7.030 6.830 6.980 120,514 +0.14(+2.05%)
Mar 27, 2023 6.800 6.910 6.670 6.840 90,438 +0.13(+1.94%)
Mar 24, 2023 6.630 6.790 6.510 6.710 213,353 +0.02(+0.30%)
Mar 23, 2023 6.880 7.090 6.630 6.690 234,716 -0.21(-3.04%)
Mar 22, 2023 6.910 7.070 6.605 6.900 169,404 +0.04(+0.58%)
Mar 21, 2023 6.740 7.000 6.690 6.860 451,056 +0.24(+3.63%)
Mar 20, 2023 6.660 6.960 6.490 6.620 136,519 +0.01(+0.15%)
Mar 17, 2023 6.830 7.130 6.600 6.610 218,648 -0.33(-4.76%)
Mar 16, 2023 6.840 7.020 6.763 6.940 231,604 +0.10(+1.46%)
Mar 15, 2023 6.990 7.190 6.800 6.840 247,204 -0.37(-5.13%)
Mar 14, 2023 6.920 7.340 6.920 7.210 139,606 +0.08(+1.12%)
Mar 13, 2023 7.420 7.420 6.970 7.130 248,199 -0.42(-5.56%)
Mar 10, 2023 7.890 7.890 7.480 7.550 143,228 -0.35(-4.43%)
Mar 09, 2023 7.600 8.090 7.500 7.900 332,566 +0.28(+3.67%)
Mar 08, 2023 7.350 7.660 7.200 7.620 247,965 +0.24(+3.25%)
Mar 07, 2023 7.990 8.500 7.270 7.380 334,034 -1.03(-12.25%)
Mar 06, 2023 8.440 8.640 8.310 8.410 170,895 -0.04(-0.47%)
Mar 03, 2023 8.260 8.550 8.180 8.450 175,741 +0.24(+2.92%)
Mar 02, 2023 8.010 8.280 7.770 8.210 107,406 +0.10(+1.23%)
Mar 01, 2023 7.870 8.160 7.870 8.110 95,347 +0.21(+2.66%)
Feb 28, 2023 7.990 8.065 7.890 7.900 76,403 -0.09(-1.13%)
Feb 27, 2023 8.010 8.030 7.950 7.990 68,689 +0.07(+0.88%)
Feb 24, 2023 7.880 8.045 7.830 7.920 115,243 -0.10(-1.25%)
Feb 23, 2023 8.030 8.110 7.980 8.020 101,719 -0.03(-0.37%)
Feb 22, 2023 8.180 8.230 7.980 8.050 109,300 -0.06(-0.74%)
Feb 21, 2023 8.070 8.210 7.990 8.110 91,245 -0.10(-1.22%)
Feb 17, 2023 8.200 8.330 8.100 8.210 134,560 -0.03(-0.36%)
Feb 16, 2023 8.070 8.380 7.940 8.240 192,505 +0.06(+0.73%)
Feb 15, 2023 8.190 8.290 8.120 8.180 90,704 -0.11(-1.33%)
Feb 14, 2023 8.220 8.380 8.130 8.290 63,268 -0.01(-0.12%)
Feb 13, 2023 8.170 8.310 8.130 8.300 50,733 +0.07(+0.85%)
Feb 10, 2023 8.230 8.510 8.105 8.230 76,772 -0.06(-0.72%)
Feb 09, 2023 8.410 8.510 8.270 8.290 184,157 +0.02(+0.24%)
Feb 08, 2023 8.270 8.370 8.210 8.270 84,395 +0.01(+0.12%)
Feb 07, 2023 8.280 8.561 8.180 8.260 181,938 -0.04(-0.48%)
Feb 06, 2023 8.490 8.490 8.180 8.300 123,466 -0.19(-2.24%)
Feb 03, 2023 8.620 8.840 8.430 8.490 162,781 -0.24(-2.75%)
Feb 02, 2023 8.710 9.015 8.500 8.730 358,234 +0.15(+1.75%)
Feb 01, 2023 8.490 8.700 8.410 8.580 236,318 +0.20(+2.39%)
Jan 31, 2023 7.560 8.420 7.560 8.380 364,795 +0.89(+11.88%)
Jan 30, 2023 7.430 7.570 7.370 7.490 196,286 -0.01(-0.13%)
Jan 27, 2023 7.440 7.625 7.431 7.500 78,325 +0.06(+0.81%)
Jan 26, 2023 7.320 7.440 7.090 7.440 73,830 +0.14(+1.92%)
Jan 25, 2023 7.270 7.340 7.130 7.300 127,432 -0.03(-0.41%)
Jan 24, 2023 7.360 7.415 7.230 7.330 57,691 -0.04(-0.54%)
Jan 23, 2023 7.230 7.455 7.230 7.370 105,103 +0.15(+2.08%)
Jan 20, 2023 7.090 7.410 7.090 7.220 76,394 +0.19(+2.70%)
Jan 19, 2023 7.010 7.100 6.730 7.030 113,728 -0.11(-1.54%)
Jan 18, 2023 7.290 7.440 7.110 7.140 97,595 -0.06(-0.83%)
Jan 17, 2023 7.420 7.520 7.170 7.200 39,255 -0.20(-2.70%)
Jan 13, 2023 7.290 7.520 7.290 7.400 96,014 +0.02(+0.27%)
Jan 12, 2023 7.450 7.500 7.300 7.380 75,097 -0.06(-0.81%)
Jan 11, 2023 7.230 7.530 7.230 7.440 146,578 +0.17(+2.34%)
Jan 10, 2023 6.950 7.400 6.950 7.270 232,049 +0.17(+2.39%)
Jan 09, 2023 7.130 7.190 7.000 7.100 148,620 +0.04(+0.57%)
Jan 06, 2023 7.040 7.237 7.000 7.060 148,731 +0.12(+1.73%)
Jan 05, 2023 7.000 7.050 6.849 6.940 48,136 -0.15(-2.12%)
Jan 04, 2023 6.840 7.170 6.840 7.090 66,827 +0.22(+3.20%)
Jan 03, 2023 6.810 7.070 6.740 6.870 61,307 +0.06(+0.88%)
Dec 30, 2022 6.810 6.884 6.720 6.810 20,356 -0.06(-0.87%)
Dec 29, 2022 6.850 7.070 6.850 6.870 77,265 +0.11(+1.63%)
Dec 28, 2022 6.840 6.900 6.750 6.760 61,002 -0.06(-0.88%)
Dec 27, 2022 6.690 6.890 6.670 6.820 43,853 +0.19(+2.87%)
Dec 23, 2022 6.540 6.700 6.350 6.630 51,617 +0.10(+1.53%)
Dec 22, 2022 6.720 6.720 6.320 6.530 60,180 -0.28(-4.11%)
Dec 21, 2022 6.770 6.890 6.730 6.810 48,700 +0.15(+2.25%)
Dec 20, 2022 6.480 7.000 6.460 6.660 101,044 +0.19(+2.94%)
Dec 19, 2022 6.700 6.710 6.430 6.470 56,285 -0.26(-3.86%)
Dec 16, 2022 6.600 6.770 6.510 6.730 56,346 +0.00(+0.00%)
Dec 15, 2022 7.060 7.060 6.611 6.730 85,378 -0.40(-5.61%)
Dec 14, 2022 6.950 7.350 6.825 7.130 71,322 +0.12(+1.71%)
Dec 13, 2022 7.020 7.200 6.900 7.010 72,168 +0.13(+1.89%)
Dec 12, 2022 6.810 6.920 6.657 6.880 42,165 +0.11(+1.62%)
Dec 09, 2022 7.040 7.040 6.600 6.770 93,385 -0.25(-3.56%)
Dec 08, 2022 7.090 7.195 6.861 7.020 64,471 +0.05(+0.72%)
Dec 07, 2022 6.770 7.100 6.438 6.970 95,617 +0.14(+2.05%)
Dec 06, 2022 6.960 6.990 6.650 6.830 51,485 -0.07(-1.01%)
Dec 05, 2022 7.230 7.295 6.790 6.900 73,418 -0.42(-5.74%)
Dec 02, 2022 7.040 7.415 6.850 7.320 93,297 +0.16(+2.23%)
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.