Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Commercial Vehicle G (NQ: CVGI )

5.060 -0.090 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 5.140 5.260 4.890 5.060 157,282 -0.09(-1.75%)
May 23, 2024 5.100 5.150 4.970 5.150 321,021 +0.01(+0.19%)
May 22, 2024 5.160 5.230 4.930 5.140 316,012 -0.03(-0.58%)
May 21, 2024 5.320 5.335 5.135 5.170 159,099 -0.15(-2.73%)
May 20, 2024 5.240 5.400 5.145 5.315 136,292 +0.04(+0.66%)
May 17, 2024 5.400 5.470 5.270 5.280 70,877 -0.08(-1.49%)
May 16, 2024 5.310 5.393 5.230 5.360 81,903 +0.07(+1.32%)
May 15, 2024 5.380 5.381 5.202 5.290 111,233 -0.01(-0.19%)
May 14, 2024 5.530 5.568 5.290 5.300 157,551 -0.20(-3.64%)
May 13, 2024 5.670 5.680 5.490 5.500 98,745 -0.13(-2.31%)
May 10, 2024 5.810 5.820 5.620 5.630 67,441 -0.18(-3.10%)
May 09, 2024 5.590 5.880 5.590 5.810 131,825 +0.21(+3.75%)
May 08, 2024 5.500 5.660 5.470 5.600 154,594 +0.00(+0.00%)
May 07, 2024 5.760 5.920 4.890 5.600 310,010 -0.42(-6.98%)
May 06, 2024 5.980 6.030 5.960 6.020 167,651 +0.04(+0.67%)
May 03, 2024 6.040 6.200 5.910 5.980 82,696 +0.04(+0.67%)
May 02, 2024 6.090 6.100 5.860 5.940 122,830 +0.07(+1.19%)
May 01, 2024 6.040 6.080 5.840 5.870 104,794 -0.14(-2.33%)
Apr 30, 2024 6.090 6.100 5.940 6.010 87,883 -0.13(-2.12%)
Apr 29, 2024 6.220 6.310 6.100 6.140 81,801 -0.04(-0.65%)
Apr 26, 2024 6.190 6.270 6.160 6.180 39,469 +0.03(+0.49%)
Apr 25, 2024 6.100 6.190 6.040 6.150 80,432 +0.00(+0.00%)
Apr 24, 2024 6.280 6.359 6.070 6.150 112,018 -0.11(-1.76%)
Apr 23, 2024 6.350 6.430 6.250 6.260 70,832 -0.09(-1.42%)
Apr 22, 2024 6.350 6.440 6.290 6.350 117,391 +0.02(+0.32%)
Apr 19, 2024 6.160 6.330 6.160 6.330 90,778 +0.13(+2.18%)
Apr 18, 2024 6.280 6.340 6.180 6.195 91,651 -0.05(-0.88%)
Apr 17, 2024 6.360 6.420 6.250 6.250 50,831 -0.09(-1.42%)
Apr 16, 2024 6.330 6.420 6.220 6.340 87,418 +0.00(+0.00%)
Apr 15, 2024 6.300 6.420 6.250 6.340 73,590 +0.05(+0.79%)
Apr 12, 2024 6.330 6.430 6.250 6.290 77,297 -0.03(-0.47%)
Apr 11, 2024 6.140 6.400 6.140 6.320 76,068 +0.17(+2.76%)
Apr 10, 2024 6.330 6.450 6.070 6.150 206,259 -0.35(-5.38%)
Apr 09, 2024 6.410 6.550 6.400 6.500 73,583 +0.10(+1.56%)
Apr 08, 2024 6.370 6.480 6.370 6.400 70,444 +0.05(+0.79%)
Apr 05, 2024 6.360 6.400 6.285 6.350 73,723 -0.01(-0.16%)
Apr 04, 2024 6.490 6.635 6.340 6.360 96,489 -0.09(-1.40%)
Apr 03, 2024 6.440 6.540 6.430 6.450 125,855 +0.01(+0.16%)
Apr 02, 2024 6.490 6.500 6.360 6.440 89,361 -0.07(-1.08%)
Apr 01, 2024 6.480 6.595 6.450 6.510 103,364 +0.08(+1.24%)
Mar 28, 2024 6.430 6.490 6.380 6.430 87,856 +0.01(+0.16%)
Mar 27, 2024 6.340 6.430 6.270 6.420 48,457 +0.14(+2.23%)
Mar 26, 2024 6.370 6.385 6.280 6.280 93,309 -0.04(-0.63%)
Mar 25, 2024 6.360 6.470 6.240 6.320 104,760 +0.00(+0.00%)
Mar 22, 2024 6.350 6.470 6.290 6.320 100,230 -0.01(-0.16%)
Mar 21, 2024 6.270 6.400 6.270 6.330 139,949 +0.06(+0.96%)
Mar 20, 2024 6.230 6.350 6.140 6.270 121,162 +0.00(+0.00%)
Mar 19, 2024 6.120 6.310 6.080 6.270 108,381 +0.13(+2.12%)
Mar 18, 2024 6.160 6.320 6.125 6.140 112,200 -0.02(-0.32%)
Mar 15, 2024 6.070 6.240 6.060 6.160 302,650 +0.10(+1.65%)
Mar 14, 2024 6.100 6.120 5.940 6.060 267,165 -0.11(-1.78%)
Mar 13, 2024 6.100 6.170 6.090 6.170 86,248 +0.07(+1.15%)
Mar 12, 2024 6.120 6.135 6.000 6.100 151,419 +0.00(+0.00%)
Mar 11, 2024 6.120 6.280 6.080 6.100 134,757 -0.10(-1.61%)
Mar 08, 2024 6.270 6.340 6.170 6.200 134,649 +0.00(+0.00%)
Mar 07, 2024 6.430 6.440 6.140 6.200 226,820 -0.18(-2.82%)
Mar 06, 2024 6.200 6.540 6.150 6.380 332,880 +0.23(+3.74%)
Mar 05, 2024 6.330 6.330 5.600 6.150 354,003 -0.51(-7.66%)
Mar 04, 2024 6.700 6.780 6.490 6.660 101,656 -0.04(-0.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.