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 (%)
May 31, 2023 9.990 9.992 9.570 9.810 316,005 -0.29(-2.87%)
May 30, 2023 10.75 10.83 10.04 10.10 274,520 -0.25(-2.42%)
May 26, 2023 10.39 10.55 10.11 10.35 475,547 -0.04(-0.38%)
May 25, 2023 10.32 10.44 10.00 10.39 361,984 +0.02(+0.19%)
May 24, 2023 10.43 10.44 10.03 10.37 283,216 -0.17(-1.61%)
May 23, 2023 10.48 10.78 10.44 10.54 396,307 +0.04(+0.38%)
May 22, 2023 10.20 10.77 10.19 10.50 508,167 +0.40(+3.96%)
May 19, 2023 10.18 10.33 9.870 10.10 473,269 +0.10(+1.00%)
May 18, 2023 10.00 10.13 9.870 10.00 373,907 +0.00(+0.00%)
May 17, 2023 9.890 10.02 9.620 10.00 340,226 +0.15(+1.52%)
May 16, 2023 10.05 10.14 9.790 9.850 251,114 -0.21(-2.09%)
May 15, 2023 9.920 10.10 9.920 10.06 378,550 +0.11(+1.11%)
May 12, 2023 9.850 10.03 9.790 9.950 295,743 +0.15(+1.53%)
May 11, 2023 9.300 9.800 9.200 9.800 357,765 +0.49(+5.26%)
May 10, 2023 9.480 9.640 9.010 9.310 454,754 +0.11(+1.20%)
May 09, 2023 9.870 9.883 8.370 9.200 753,874 -0.81(-8.09%)
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%)
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.