Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavco Inds Inc (NQ: CVCO )

357.20 +3.10 (+0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 30, 2003 5.125 5.375 5.075 5.357 28,400 +0.25(+4.79%)
Sep 29, 2003 5.013 5.168 5.013 5.112 43,200 +0.00(+0.00%)
Sep 26, 2003 5.100 5.140 5.062 5.112 34,612 +0.04(+0.74%)
Sep 25, 2003 5.037 5.100 5.037 5.075 15,394 -0.09(-1.84%)
Sep 24, 2003 5.062 5.170 5.062 5.170 21,000 +0.14(+2.89%)
Sep 23, 2003 5.000 5.075 5.000 5.025 4,800 +0.03(+0.65%)
Sep 22, 2003 5.000 5.000 4.925 4.992 14,510 +0.00(+0.10%)
Sep 19, 2003 4.925 5.013 4.900 4.987 100,200 -0.01(-0.25%)
Sep 18, 2003 5.053 5.107 4.980 5.000 17,600 -0.06(-1.23%)
Sep 17, 2003 4.930 5.100 4.930 5.062 8,600 +0.19(+3.85%)
Sep 16, 2003 4.850 4.875 4.850 4.875 1,600 +0.03(+0.62%)
Sep 15, 2003 4.812 4.860 4.812 4.845 57,000 +0.07(+1.47%)
Sep 12, 2003 4.810 4.875 4.775 4.775 21,200 -0.02(-0.52%)
Sep 11, 2003 4.888 4.900 4.750 4.800 40,200 -0.12(-2.54%)
Sep 10, 2003 4.975 4.975 4.750 4.925 25,800 -0.07(-1.30%)
Sep 09, 2003 4.997 4.997 4.888 4.990 994,600 +0.07(+1.32%)
Sep 08, 2003 4.950 5.090 4.900 4.925 10,400 +0.04(+0.77%)
Sep 05, 2003 4.750 4.950 4.750 4.888 21,386 +0.01(+0.26%)
Sep 04, 2003 4.812 4.937 4.812 4.875 26,600 +0.04(+0.78%)
Sep 03, 2003 4.875 4.920 4.812 4.838 17,400 -0.01(-0.26%)
Sep 02, 2003 4.912 4.912 4.812 4.850 89,400 +0.08(+1.78%)
Aug 29, 2003 4.750 4.853 4.750 4.765 139,400 -0.06(-1.29%)
Aug 28, 2003 4.800 4.850 4.800 4.827 15,200 +0.00(+0.05%)
Aug 27, 2003 4.768 4.827 4.750 4.825 55,600 +0.00(+0.00%)
Aug 26, 2003 4.845 4.900 4.725 4.825 51,200 +0.03(+0.52%)
Aug 25, 2003 4.800 4.800 4.775 4.800 21,800 +0.04(+0.79%)
Aug 22, 2003 4.750 4.938 4.750 4.763 31,000 -0.05(-0.99%)
Aug 21, 2003 4.950 4.950 4.725 4.810 71,400 -0.11(-2.16%)
Aug 20, 2003 4.950 5.072 4.900 4.916 34,000 -0.07(-1.38%)
Aug 19, 2003 4.925 5.062 4.925 4.985 6,600 +0.01(+0.15%)
Aug 18, 2003 5.125 5.125 4.925 4.978 6,600 +0.05(+1.07%)
Aug 15, 2003 4.900 5.075 4.900 4.925 10,200 +0.01(+0.15%)
Aug 14, 2003 5.150 5.150 4.875 4.918 78,800 -0.26(-4.98%)
Aug 13, 2003 5.100 5.325 5.075 5.175 86,600 +0.10(+2.02%)
Aug 12, 2003 5.027 5.125 4.997 5.072 86,200 -0.03(-0.54%)
Aug 11, 2003 4.925 5.117 4.925 5.100 42,000 +0.19(+3.82%)
Aug 08, 2003 5.062 5.062 4.863 4.912 65,200 -0.04(-0.76%)
Aug 07, 2003 4.777 4.997 4.650 4.950 65,200 +0.17(+3.66%)
Aug 06, 2003 4.537 4.910 4.537 4.775 54,600 -0.04(-0.78%)
Aug 05, 2003 4.702 5.000 4.700 4.812 100,800 -0.01(-0.26%)
Aug 04, 2003 4.933 4.933 4.675 4.825 28,000 +0.17(+3.76%)
Aug 01, 2003 4.650 4.780 4.513 4.650 98,600 -0.15(-3.12%)
Jul 31, 2003 4.750 4.888 4.675 4.800 82,000 +0.05(+1.00%)
Jul 30, 2003 4.850 4.850 4.750 4.753 104,000 +0.00(+0.05%)
Jul 29, 2003 4.915 4.978 4.675 4.750 350,600 -0.07(-1.40%)
Jul 28, 2003 4.800 4.915 4.787 4.817 40,200 +0.03(+0.63%)
Jul 25, 2003 4.775 4.875 4.750 4.787 77,400 +0.01(+0.26%)
Jul 24, 2003 4.688 4.835 4.688 4.775 109,200 -0.01(-0.26%)
Jul 23, 2003 4.787 4.973 4.700 4.787 99,400 +0.04(+0.79%)
Jul 22, 2003 4.815 4.850 4.625 4.750 170,400 +0.14(+2.98%)
Jul 21, 2003 5.088 5.088 4.562 4.612 288,800 -0.03(-0.59%)
Jul 18, 2003 4.812 5.000 4.625 4.640 99,400 -0.17(-3.58%)
Jul 17, 2003 4.782 4.928 4.750 4.812 185,800 -0.05(-1.03%)
Jul 16, 2003 5.000 5.077 4.775 4.862 158,000 -0.30(-5.77%)
Jul 15, 2003 5.250 5.348 4.938 5.160 483,200 +0.02(+0.44%)
Jul 14, 2003 4.460 5.343 4.315 5.138 376,800 +0.63(+14.10%)
Jul 11, 2003 4.527 4.668 4.503 4.503 232,476 -0.02(-0.55%)
Jul 10, 2003 4.505 4.607 4.500 4.527 204,400 +0.00(+0.00%)
Jul 09, 2003 4.525 4.713 4.505 4.527 430,800 -0.12(-2.58%)
Jul 08, 2003 4.500 4.975 4.428 4.647 295,200 +0.11(+2.42%)
Jul 07, 2003 5.000 5.125 4.525 4.537 340,800 -0.46(-9.25%)
Jul 03, 2003 5.600 5.600 5.000 5.000 221,200 -0.38(-6.98%)
Jul 02, 2003 4.938 5.625 4.875 5.375 590,400 +0.38(+7.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.