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 (%)
Dec 31, 2009 6.500 5.990 5.990 5.990 59,400 -0.46(-7.13%)
Dec 30, 2009 6.300 6.690 6.300 6.450 72,566 +0.14(+2.22%)
Dec 29, 2009 6.340 6.420 6.150 6.310 27,659 +0.01(+0.16%)
Dec 28, 2009 6.370 6.375 6.220 6.300 5,815 +0.00(+0.00%)
Dec 24, 2009 6.480 6.480 6.218 6.300 38,340 -0.15(-2.33%)
Dec 23, 2009 6.600 6.610 6.450 6.450 33,513 -0.15(-2.27%)
Dec 22, 2009 6.570 6.730 6.550 6.600 65,460 +0.01(+0.15%)
Dec 21, 2009 6.460 6.600 6.320 6.590 50,777 +0.13(+2.01%)
Dec 18, 2009 6.090 6.470 5.840 6.460 59,752 +0.41(+6.78%)
Dec 17, 2009 5.800 6.220 5.590 6.050 93,505 +0.10(+1.68%)
Dec 16, 2009 6.330 6.400 5.920 5.950 55,468 -0.35(-5.56%)
Dec 15, 2009 6.240 6.350 6.030 6.300 48,647 -0.06(-0.94%)
Dec 14, 2009 5.980 6.370 5.725 6.360 59,579 +0.56(+9.66%)
Dec 11, 2009 5.870 5.870 5.720 5.800 34,763 +0.00(+0.09%)
Dec 10, 2009 6.000 6.000 5.770 5.795 38,823 -0.16(-2.61%)
Dec 09, 2009 5.840 5.990 5.760 5.950 54,900 +0.04(+0.68%)
Dec 08, 2009 5.930 6.030 5.790 5.910 50,846 -0.13(-2.15%)
Dec 07, 2009 5.890 6.070 5.790 6.040 82,790 +0.11(+1.85%)
Dec 04, 2009 5.710 5.990 5.650 5.930 121,535 +0.36(+6.46%)
Dec 03, 2009 5.690 5.740 5.550 5.570 65,820 -0.10(-1.76%)
Dec 02, 2009 5.620 5.870 5.520 5.670 132,469 +0.03(+0.53%)
Dec 01, 2009 5.420 5.650 5.320 5.640 112,711 +0.31(+5.82%)
Nov 30, 2009 5.310 5.430 5.200 5.330 65,450 -0.06(-1.11%)
Nov 27, 2009 5.170 5.540 5.170 5.390 76,970 -0.02(-0.37%)
Nov 25, 2009 5.330 5.460 5.300 5.410 59,820 +0.09(+1.69%)
Nov 24, 2009 5.290 5.380 4.990 5.320 98,144 -0.03(-0.56%)
Nov 23, 2009 5.260 5.390 5.160 5.350 168,320 +0.08(+1.52%)
Nov 20, 2009 5.380 5.380 5.130 5.270 40,792 +0.02(+0.38%)
Nov 19, 2009 5.300 5.360 5.150 5.250 74,049 -0.11(-2.05%)
Nov 18, 2009 5.420 5.480 5.340 5.360 83,343 -0.07(-1.29%)
Nov 17, 2009 5.380 5.610 5.270 5.430 101,284 -0.04(-0.73%)
Nov 16, 2009 5.470 5.600 5.261 5.470 91,797 +0.04(+0.74%)
Nov 13, 2009 5.550 5.750 5.400 5.430 103,025 -0.16(-2.86%)
Nov 12, 2009 5.880 6.090 5.520 5.590 104,126 -0.29(-4.93%)
Nov 11, 2009 6.160 6.180 5.850 5.880 109,485 -0.21(-3.45%)
Nov 10, 2009 6.000 6.220 5.700 6.090 190,535 +0.13(+2.18%)
Nov 09, 2009 5.560 5.980 5.540 5.960 169,568 +0.47(+8.56%)
Nov 06, 2009 5.180 5.700 5.180 5.490 140,126 +0.25(+4.77%)
Nov 05, 2009 5.360 5.430 5.150 5.240 119,123 -0.04(-0.76%)
Nov 04, 2009 4.950 5.550 4.840 5.280 505,099 +0.44(+9.09%)
Nov 03, 2009 4.580 5.090 4.580 4.840 349,306 +0.14(+2.98%)
Nov 02, 2009 4.600 5.120 4.430 4.700 291,028 -0.03(-0.63%)
Oct 30, 2009 5.720 5.900 4.620 4.730 437,298 -1.06(-18.31%)
Oct 29, 2009 5.740 6.680 5.460 5.790 432,260 -0.16(-2.69%)
Oct 28, 2009 7.170 7.220 5.920 5.950 448,270 -1.26(-17.48%)
Oct 27, 2009 7.390 7.580 7.160 7.210 133,512 -0.22(-2.96%)
Oct 26, 2009 7.580 7.790 7.290 7.430 150,555 -0.16(-2.11%)
Oct 23, 2009 7.580 8.080 7.540 7.590 115,590 -0.20(-2.57%)
Oct 22, 2009 7.580 7.830 7.510 7.790 249,412 +0.16(+2.10%)
Oct 21, 2009 7.500 7.720 7.410 7.630 207,229 +0.09(+1.19%)
Oct 20, 2009 7.520 7.730 7.500 7.540 212,017 -0.08(-1.10%)
Oct 19, 2009 7.800 7.800 7.540 7.624 216,499 -0.13(-1.63%)
Oct 16, 2009 7.880 7.970 7.610 7.750 175,245 -0.23(-2.88%)
Oct 15, 2009 7.690 7.990 7.540 7.980 147,581 +0.23(+2.90%)
Oct 14, 2009 7.650 7.870 7.600 7.755 166,521 +0.21(+2.85%)
Oct 13, 2009 7.630 7.760 7.490 7.540 75,652 -0.19(-2.46%)
Oct 12, 2009 7.710 7.950 7.560 7.730 166,581 +0.15(+1.98%)
Oct 09, 2009 7.370 7.670 7.280 7.580 157,716 +0.21(+2.85%)
Oct 08, 2009 7.150 7.550 7.150 7.370 141,724 +0.33(+4.69%)
Oct 07, 2009 7.010 7.340 6.990 7.040 244,995 +0.05(+0.72%)
Oct 06, 2009 6.700 7.790 6.670 6.990 435,911 +0.44(+6.72%)
Oct 05, 2009 6.160 6.620 6.080 6.550 123,011 +0.39(+6.33%)
Oct 02, 2009 6.090 6.190 5.790 6.160 296,316 -0.06(-0.96%)
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.