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:

Commercial Vehicle G (NQ: CVGI )

6.430 +0.010 (+0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.25 10.25 10.03 10.04 123,064 -0.24(-2.33%)
Jun 27, 2014 10.20 10.37 10.11 10.28 514,709 -0.01(-0.10%)
Jun 26, 2014 10.30 10.35 10.11 10.29 162,302 -0.04(-0.39%)
Jun 25, 2014 10.17 10.40 10.10 10.33 175,456 +0.07(+0.68%)
Jun 24, 2014 10.32 10.67 10.20 10.26 334,735 -0.04(-0.39%)
Jun 23, 2014 9.800 10.45 9.780 10.30 503,558 +0.47(+4.78%)
Jun 20, 2014 9.640 9.910 9.450 9.830 313,747 +0.26(+2.72%)
Jun 19, 2014 9.610 9.640 9.458 9.570 106,646 -0.06(-0.62%)
Jun 18, 2014 9.550 9.680 9.350 9.630 142,483 +0.05(+0.52%)
Jun 17, 2014 9.480 9.750 9.360 9.580 279,761 +0.03(+0.31%)
Jun 16, 2014 9.400 9.650 9.330 9.550 335,728 +0.09(+0.95%)
Jun 13, 2014 9.370 9.470 9.260 9.460 93,264 +0.10(+1.07%)
Jun 12, 2014 9.600 9.600 9.253 9.360 118,222 -0.24(-2.50%)
Jun 11, 2014 9.530 9.680 9.500 9.600 205,377 -0.03(-0.31%)
Jun 10, 2014 9.750 9.780 9.620 9.630 143,728 -0.13(-1.33%)
Jun 06, 2014 9.760 9.850 9.750 9.760 237,349 +0.09(+0.93%)
Jun 05, 2014 9.550 9.760 9.500 9.670 247,828 +0.10(+1.04%)
Jun 04, 2014 9.540 9.620 9.530 9.570 72,358 +0.01(+0.10%)
Jun 03, 2014 9.500 9.590 9.330 9.560 93,931 +0.04(+0.42%)
Jun 02, 2014 9.570 9.620 9.350 9.520 84,084 +0.00(+0.00%)
May 30, 2014 9.560 9.660 9.450 9.520 145,813 -0.04(-0.42%)
May 29, 2014 9.650 9.660 9.500 9.560 118,269 -0.01(-0.10%)
May 28, 2014 9.600 9.640 9.490 9.570 123,598 -0.02(-0.21%)
May 27, 2014 9.690 9.690 9.490 9.590 276,205 +0.03(+0.31%)
May 23, 2014 9.440 9.560 9.560 9.560 153,600 +0.07(+0.74%)
May 22, 2014 9.360 9.560 9.140 9.490 129,976 +0.20(+2.15%)
May 21, 2014 9.480 9.525 9.230 9.290 76,890 -0.11(-1.17%)
May 20, 2014 9.570 9.570 9.290 9.400 117,057 -0.19(-1.98%)
May 19, 2014 9.510 9.670 9.450 9.590 130,098 +0.00(+0.00%)
May 16, 2014 9.440 9.670 9.330 9.590 220,286 +0.17(+1.80%)
May 15, 2014 9.390 9.490 9.140 9.420 106,210 +0.01(+0.11%)
May 14, 2014 9.600 9.620 9.300 9.410 113,301 -0.17(-1.77%)
May 13, 2014 9.580 9.700 9.440 9.580 280,641 -0.02(-0.21%)
May 12, 2014 9.470 9.750 9.321 9.600 146,112 +0.21(+2.24%)
May 09, 2014 9.100 9.400 9.020 9.390 106,197 +0.23(+2.51%)
May 08, 2014 9.610 9.760 9.100 9.160 136,049 -0.44(-4.58%)
May 07, 2014 9.070 9.680 9.030 9.600 188,697 +0.58(+6.43%)
May 06, 2014 9.720 9.936 8.990 9.020 256,242 -0.89(-8.98%)
May 05, 2014 9.600 9.950 9.500 9.910 126,788 +0.27(+2.80%)
May 02, 2014 9.670 9.740 9.504 9.640 88,027 +0.02(+0.21%)
May 01, 2014 9.680 9.850 9.460 9.620 182,232 -0.09(-0.93%)
Apr 30, 2014 9.290 9.770 9.160 9.710 302,966 +0.41(+4.41%)
Apr 29, 2014 9.390 9.410 9.130 9.300 111,762 +0.00(+0.00%)
Apr 28, 2014 9.190 9.440 9.050 9.300 170,781 +0.12(+1.31%)
Apr 25, 2014 9.230 9.300 8.980 9.180 178,996 -0.07(-0.76%)
Apr 24, 2014 9.350 9.480 9.090 9.250 135,822 +0.00(+0.00%)
Apr 23, 2014 9.300 9.420 9.220 9.250 391,112 -0.05(-0.54%)
Apr 22, 2014 9.260 9.390 9.100 9.300 78,021 +0.09(+0.98%)
Apr 21, 2014 9.290 9.320 9.030 9.210 50,325 -0.05(-0.54%)
Apr 17, 2014 9.200 9.260 9.260 9.260 81,800 +0.02(+0.22%)
Apr 16, 2014 9.320 9.335 9.120 9.240 73,381 +0.02(+0.22%)
Apr 15, 2014 8.960 9.290 8.770 9.220 160,947 +0.33(+3.71%)
Apr 14, 2014 9.070 9.240 8.740 8.890 92,074 -0.12(-1.33%)
Apr 11, 2014 8.780 9.100 8.640 9.010 134,623 +0.08(+0.90%)
Apr 10, 2014 9.430 9.430 8.830 8.930 110,045 -0.51(-5.40%)
Apr 09, 2014 9.350 9.480 9.280 9.440 72,059 +0.15(+1.61%)
Apr 08, 2014 9.130 9.420 9.030 9.290 82,172 +0.20(+2.20%)
Apr 07, 2014 8.880 9.130 8.660 9.090 184,844 +0.21(+2.36%)
Apr 04, 2014 9.280 9.458 8.700 8.880 123,550 -0.32(-3.48%)
Apr 03, 2014 9.310 9.330 8.728 9.200 98,175 -0.09(-0.97%)
Apr 02, 2014 9.410 9.442 9.240 9.290 171,381 -0.12(-1.28%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.