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 )

6.010 -0.130 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
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%)
Dec 01, 2022 7.110 7.520 7.070 7.160 149,832 +0.26(+3.77%)
Nov 30, 2022 6.570 6.940 6.465 6.900 69,835 +0.36(+5.50%)
Nov 29, 2022 6.410 6.630 6.370 6.540 117,993 +0.13(+2.03%)
Nov 28, 2022 6.370 6.650 6.350 6.410 64,452 -0.06(-0.93%)
Nov 25, 2022 6.500 6.520 6.440 6.470 16,680 -0.09(-1.37%)
Nov 23, 2022 6.640 6.680 6.450 6.560 46,116 -0.04(-0.61%)
Nov 22, 2022 6.430 6.640 6.340 6.600 91,609 +0.22(+3.45%)
Nov 21, 2022 6.360 6.490 6.220 6.380 69,300 -0.02(-0.31%)
Nov 18, 2022 6.550 6.680 6.340 6.400 53,614 -0.03(-0.47%)
Nov 17, 2022 6.380 6.490 6.310 6.430 58,738 -0.10(-1.53%)
Nov 16, 2022 6.670 6.680 6.131 6.530 62,270 -0.16(-2.39%)
Nov 15, 2022 6.940 7.050 6.640 6.690 122,301 -0.06(-0.89%)
Nov 14, 2022 6.890 6.988 6.750 6.750 119,699 -0.16(-2.32%)
Nov 11, 2022 6.600 6.910 6.560 6.910 129,088 +0.39(+5.98%)
Nov 10, 2022 6.350 6.520 6.295 6.520 144,505 +0.36(+5.84%)
Nov 09, 2022 6.090 6.215 5.945 6.160 140,911 +0.06(+0.98%)
Nov 08, 2022 5.950 6.160 5.920 6.100 107,590 +0.14(+2.35%)
Nov 07, 2022 5.610 6.010 5.590 5.960 160,316 +0.40(+7.19%)
Nov 04, 2022 5.190 5.590 5.090 5.560 101,455 +0.42(+8.17%)
Nov 03, 2022 4.750 5.160 4.680 5.140 131,858 +0.28(+5.76%)
Nov 02, 2022 4.900 5.090 4.860 4.860 75,998 -0.06(-1.22%)
Nov 01, 2022 5.150 5.270 4.890 4.920 106,930 -0.12(-2.38%)
Oct 31, 2022 4.810 5.070 4.810 5.040 163,081 +0.17(+3.49%)
Oct 28, 2022 4.630 4.910 4.630 4.870 128,481 +0.24(+5.18%)
Oct 27, 2022 4.670 4.770 4.590 4.630 62,148 +0.02(+0.43%)
Oct 26, 2022 4.500 4.660 4.444 4.610 119,913 +0.13(+2.90%)
Oct 25, 2022 4.230 4.540 4.230 4.480 135,475 +0.23(+5.41%)
Oct 24, 2022 4.190 4.300 4.130 4.250 252,970 +0.11(+2.66%)
Oct 21, 2022 4.060 4.160 4.050 4.140 133,002 +0.06(+1.47%)
Oct 20, 2022 4.140 4.250 4.040 4.080 85,959 -0.07(-1.69%)
Oct 19, 2022 4.190 4.240 4.060 4.150 111,107 -0.05(-1.19%)
Oct 18, 2022 4.190 4.310 4.180 4.200 230,944 +0.05(+1.20%)
Oct 17, 2022 4.170 4.250 4.070 4.150 213,443 +0.10(+2.47%)
Oct 14, 2022 4.100 4.210 4.030 4.050 184,322 -0.05(-1.22%)
Oct 13, 2022 4.150 4.300 4.090 4.100 282,934 -0.11(-2.61%)
Oct 12, 2022 4.170 4.270 4.150 4.210 144,682 +0.02(+0.48%)
Oct 11, 2022 4.340 4.359 4.150 4.190 102,227 -0.18(-4.12%)
Oct 10, 2022 4.510 4.570 4.305 4.370 67,495 -0.11(-2.46%)
Oct 07, 2022 4.410 4.500 4.410 4.480 207,448 -0.02(-0.44%)
Oct 06, 2022 4.630 4.630 4.460 4.500 37,912 -0.13(-2.81%)
Oct 05, 2022 4.610 4.678 4.550 4.630 78,905 -0.08(-1.70%)
Oct 04, 2022 4.500 4.740 4.500 4.710 139,436 +0.21(+4.67%)
Oct 03, 2022 4.540 4.610 4.460 4.500 106,105 +0.00(+0.00%)
Sep 30, 2022 4.450 4.570 4.360 4.500 216,314 +0.09(+2.04%)
Sep 29, 2022 4.480 4.510 4.270 4.410 136,206 -0.08(-1.78%)
Sep 28, 2022 4.530 4.555 4.400 4.490 95,470 +0.00(+0.00%)
Sep 27, 2022 4.790 4.830 4.460 4.490 119,378 -0.22(-4.67%)
Sep 26, 2022 4.890 4.980 4.680 4.710 213,134 -0.18(-3.68%)
Sep 23, 2022 5.100 5.110 4.880 4.890 176,389 -0.36(-6.86%)
Sep 22, 2022 5.330 5.500 5.210 5.250 136,750 -0.12(-2.23%)
Sep 21, 2022 5.610 5.610 5.330 5.370 85,896 -0.06(-1.10%)
Sep 20, 2022 5.550 5.550 5.420 5.430 63,828 -0.16(-2.86%)
Sep 19, 2022 5.650 5.710 5.520 5.590 86,268 -0.09(-1.58%)
Sep 16, 2022 5.760 5.870 5.680 5.680 118,539 -0.18(-3.07%)
Sep 15, 2022 5.850 6.015 5.800 5.860 159,666 -0.03(-0.51%)
Sep 14, 2022 5.800 5.905 5.780 5.890 120,989 +0.09(+1.55%)
Sep 13, 2022 5.950 6.030 5.710 5.800 309,578 -0.26(-4.29%)
Sep 12, 2022 6.240 6.240 6.025 6.060 98,785 -0.13(-2.10%)
Sep 09, 2022 6.020 6.200 6.020 6.190 83,273 +0.17(+2.82%)
Sep 08, 2022 6.020 6.050 5.930 6.020 120,773 -0.06(-0.99%)
Sep 07, 2022 6.000 6.150 5.920 6.080 56,164 +0.02(+0.33%)
Sep 06, 2022 6.150 6.260 5.990 6.060 78,951 -0.11(-1.78%)
Sep 02, 2022 6.230 6.320 6.150 6.170 71,114 +0.00(+0.00%)
Sep 01, 2022 6.430 6.430 6.040 6.170 125,128 -0.36(-5.51%)
Aug 31, 2022 6.640 6.700 6.470 6.530 91,188 -0.12(-1.80%)
Aug 30, 2022 6.720 6.720 6.550 6.650 70,396 +0.00(+0.00%)
Aug 29, 2022 6.810 6.810 6.620 6.650 100,171 -0.22(-3.20%)
Aug 26, 2022 7.230 7.230 6.840 6.870 132,043 -0.28(-3.92%)
Aug 25, 2022 7.160 7.280 7.110 7.150 83,263 +0.01(+0.14%)
Aug 24, 2022 7.070 7.175 6.990 7.140 81,197 +0.14(+2.00%)
Aug 23, 2022 7.060 7.165 6.980 7.000 37,160 -0.10(-1.41%)
Aug 22, 2022 7.190 7.280 6.990 7.100 73,598 -0.25(-3.40%)
Aug 19, 2022 7.210 7.360 7.120 7.350 166,945 +0.00(+0.00%)
Aug 18, 2022 7.150 7.350 7.140 7.350 56,526 +0.20(+2.80%)
Aug 17, 2022 7.230 7.260 7.080 7.150 85,852 -0.26(-3.51%)
Aug 16, 2022 7.510 7.540 7.386 7.410 89,697 -0.11(-1.46%)
Aug 15, 2022 7.640 7.640 7.380 7.520 113,559 -0.13(-1.70%)
Aug 12, 2022 7.590 7.670 7.400 7.650 91,455 +0.05(+0.66%)
Aug 11, 2022 7.520 7.720 7.510 7.600 100,773 +0.14(+1.88%)
Aug 10, 2022 7.300 7.500 7.280 7.460 88,648 +0.20(+2.75%)
Aug 09, 2022 7.560 7.560 7.150 7.260 131,032 -0.35(-4.60%)
Aug 08, 2022 7.490 7.760 7.430 7.610 128,543 +0.11(+1.47%)
Aug 05, 2022 7.430 7.630 6.800 7.500 263,836 -0.03(-0.40%)
Aug 04, 2022 7.480 7.640 7.420 7.530 132,731 +0.08(+1.07%)
Aug 03, 2022 7.300 7.510 7.300 7.450 96,563 +0.19(+2.62%)
Aug 02, 2022 7.310 7.340 7.210 7.260 86,820 -0.10(-1.36%)
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.