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, 2020 7.270 7.350 7.050 7.110 280,059 -0.18(-2.47%)
Nov 27, 2020 7.360 7.480 7.230 7.290 242,200 +0.09(+1.25%)
Nov 25, 2020 7.210 7.370 7.060 7.200 166,400 -0.10(-1.37%)
Nov 24, 2020 7.340 7.390 7.200 7.300 251,158 +0.10(+1.39%)
Nov 23, 2020 7.010 7.390 6.920 7.200 267,660 +0.23(+3.30%)
Nov 20, 2020 7.150 7.180 6.310 6.970 483,400 -0.20(-2.79%)
Nov 19, 2020 7.440 7.670 7.100 7.170 251,214 -0.27(-3.63%)
Nov 18, 2020 7.475 7.638 7.400 7.440 303,452 +0.07(+0.95%)
Nov 17, 2020 7.280 7.460 7.280 7.370 201,038 -0.05(-0.67%)
Nov 16, 2020 7.440 7.580 7.390 7.420 293,240 +0.10(+1.37%)
Nov 13, 2020 7.150 7.440 7.090 7.320 407,000 +0.19(+2.66%)
Nov 12, 2020 7.010 7.300 6.940 7.130 333,907 +0.10(+1.42%)
Nov 11, 2020 7.090 7.296 6.753 7.030 260,572 +0.00(+0.00%)
Nov 10, 2020 7.480 7.480 6.980 7.030 459,251 +0.04(+0.57%)
Nov 09, 2020 7.000 7.180 6.830 6.990 444,765 +0.29(+4.33%)
Nov 06, 2020 6.610 6.730 6.290 6.700 166,700 +0.06(+0.90%)
Nov 05, 2020 6.240 6.900 6.160 6.640 417,350 +0.59(+9.75%)
Nov 04, 2020 6.300 6.300 5.860 6.050 180,149 -0.24(-3.82%)
Nov 03, 2020 5.970 6.350 5.880 6.290 161,449 +0.43(+7.34%)
Nov 02, 2020 5.900 6.008 5.700 5.860 125,463 +0.01(+0.17%)
Oct 30, 2020 5.660 6.140 5.660 5.850 714,100 +0.13(+2.27%)
Oct 29, 2020 5.400 5.775 5.185 5.720 184,562 +0.33(+6.12%)
Oct 28, 2020 5.180 5.480 5.100 5.390 181,258 +0.04(+0.75%)
Oct 27, 2020 5.530 5.630 5.220 5.350 193,668 -0.17(-3.08%)
Oct 26, 2020 5.880 5.880 5.440 5.520 194,124 -0.46(-7.69%)
Oct 23, 2020 5.970 6.050 5.770 5.980 118,900 +0.07(+1.18%)
Oct 22, 2020 5.910 6.070 5.740 5.910 107,919 +0.00(+0.00%)
Oct 21, 2020 6.100 6.180 5.910 5.910 100,024 -0.17(-2.80%)
Oct 20, 2020 6.150 6.194 5.990 6.080 174,781 -0.02(-0.33%)
Oct 19, 2020 5.790 6.170 5.770 6.100 162,916 +0.34(+5.90%)
Oct 16, 2020 6.200 6.365 5.760 5.760 181,600 -0.46(-7.40%)
Oct 15, 2020 6.340 6.470 6.010 6.220 143,027 -0.21(-3.27%)
Oct 14, 2020 6.700 6.870 6.370 6.430 108,521 -0.26(-3.89%)
Oct 13, 2020 6.570 6.790 6.570 6.690 336,636 +0.19(+2.92%)
Oct 12, 2020 6.250 6.520 6.160 6.500 249,569 +0.25(+4.00%)
Oct 09, 2020 6.660 6.660 6.230 6.250 171,800 -0.34(-5.16%)
Oct 08, 2020 6.640 6.750 6.500 6.590 157,699 -0.01(-0.15%)
Oct 07, 2020 6.610 6.760 6.490 6.600 166,683 +0.06(+0.92%)
Oct 06, 2020 6.600 6.650 6.275 6.540 306,938 +0.06(+0.93%)
Oct 05, 2020 6.730 6.900 6.400 6.480 390,834 -0.06(-0.92%)
Oct 02, 2020 6.320 6.600 6.010 6.540 442,500 -0.03(-0.46%)
Oct 01, 2020 6.540 6.670 6.190 6.570 520,672 +0.04(+0.61%)
Sep 30, 2020 6.070 6.560 5.990 6.530 608,728 +0.51(+8.47%)
Sep 29, 2020 5.980 6.090 5.760 6.020 386,563 -0.06(-0.99%)
Sep 28, 2020 5.240 6.110 5.100 6.080 741,692 +0.96(+18.75%)
Sep 25, 2020 5.320 5.460 5.035 5.120 520,100 -0.17(-3.21%)
Sep 24, 2020 4.950 5.330 4.818 5.290 268,337 +0.30(+6.01%)
Sep 23, 2020 5.020 5.470 4.957 4.990 252,447 -0.02(-0.40%)
Sep 22, 2020 5.230 5.580 4.950 5.010 437,231 -0.19(-3.65%)
Sep 21, 2020 5.540 5.550 5.140 5.200 431,733 -0.53(-9.25%)
Sep 18, 2020 5.620 5.880 5.600 5.730 397,600 +0.11(+1.96%)
Sep 17, 2020 5.640 5.860 5.340 5.620 266,164 -0.05(-0.88%)
Sep 16, 2020 5.780 5.920 5.610 5.670 645,417 -0.11(-1.90%)
Sep 15, 2020 5.350 5.980 5.290 5.780 761,643 +0.47(+8.85%)
Sep 14, 2020 5.150 5.380 4.820 5.310 970,192 +0.22(+4.32%)
Sep 11, 2020 4.750 5.210 4.740 5.090 601,300 +0.32(+6.71%)
Sep 10, 2020 4.750 5.070 4.718 4.770 575,593 +0.02(+0.42%)
Sep 09, 2020 4.610 4.765 4.520 4.750 140,056 +0.18(+3.94%)
Sep 08, 2020 4.520 4.730 4.420 4.570 252,882 -0.13(-2.77%)
Sep 04, 2020 4.650 4.890 4.580 4.700 298,000 +0.11(+2.40%)
Sep 03, 2020 4.590 4.625 4.410 4.590 167,119 -0.03(-0.65%)
Sep 02, 2020 4.530 4.620 4.400 4.620 142,796 +0.13(+2.90%)
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.