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 )

426.15 +4.14 (+0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 26, 2024 429.13 431.70 425.26 426.15 52,336 +4.14(+0.98%)
Sep 25, 2024 426.48 426.52 421.20 422.01 51,200 -6.62(-1.54%)
Sep 24, 2024 428.44 435.11 425.22 428.63 46,052 -1.65(-0.38%)
Sep 23, 2024 440.12 440.12 427.10 430.28 64,328 -5.49(-1.26%)
Sep 20, 2024 443.52 444.90 429.40 435.77 488,090 -8.43(-1.90%)
Sep 19, 2024 436.50 444.64 428.00 444.20 79,623 +20.17(+4.76%)
Sep 18, 2024 431.60 436.20 421.89 424.03 82,244 -7.57(-1.75%)
Sep 17, 2024 430.39 437.02 426.31 431.60 51,744 +4.43(+1.04%)
Sep 16, 2024 431.22 431.22 425.04 427.17 54,297 -0.36(-0.08%)
Sep 13, 2024 422.84 435.56 422.84 427.53 64,059 +11.63(+2.80%)
Sep 12, 2024 405.01 417.00 405.01 415.90 49,786 +13.06(+3.24%)
Sep 11, 2024 401.40 407.69 393.81 402.84 58,004 -0.48(-0.12%)
Sep 10, 2024 407.07 407.99 400.37 403.32 44,758 -0.26(-0.06%)
Sep 09, 2024 401.84 411.45 398.95 403.58 73,323 +1.13(+0.28%)
Sep 06, 2024 398.70 405.68 397.93 402.45 51,584 +4.60(+1.16%)
Sep 05, 2024 399.91 405.29 394.85 397.85 87,173 -1.22(-0.31%)
Sep 04, 2024 396.85 400.49 390.46 399.07 40,984 +1.94(+0.49%)
Sep 03, 2024 412.90 417.00 395.64 397.13 59,910 -16.19(-3.92%)
Aug 30, 2024 407.39 421.27 405.00 413.32 58,168 +9.21(+2.28%)
Aug 29, 2024 405.77 408.24 398.48 404.11 41,204 +1.31(+0.33%)
Aug 28, 2024 401.64 405.06 399.29 402.80 38,849 -0.25(-0.06%)
Aug 27, 2024 399.81 407.06 398.13 403.05 43,625 -1.24(-0.31%)
Aug 26, 2024 409.79 414.31 403.89 404.29 47,680 -4.87(-1.19%)
Aug 23, 2024 390.40 411.36 390.40 409.16 59,003 +19.75(+5.07%)
Aug 22, 2024 394.85 395.45 388.69 389.41 28,906 -4.99(-1.27%)
Aug 21, 2024 389.95 395.61 389.95 394.40 37,895 +9.36(+2.43%)
Aug 20, 2024 393.54 394.58 384.46 385.04 42,305 -8.13(-2.07%)
Aug 19, 2024 388.00 396.11 385.23 393.17 57,461 +6.30(+1.63%)
Aug 16, 2024 388.43 393.96 385.89 386.87 57,221 -4.41(-1.13%)
Aug 15, 2024 384.70 394.12 379.98 391.28 86,327 +14.95(+3.97%)
Aug 14, 2024 374.40 381.42 372.01 376.33 119,827 +1.81(+0.48%)
Aug 13, 2024 367.65 377.05 365.24 374.52 55,185 +12.30(+3.40%)
Aug 12, 2024 368.91 368.91 359.26 362.22 34,128 -5.88(-1.60%)
Aug 09, 2024 365.29 370.47 365.29 368.10 56,241 +1.70(+0.46%)
Aug 08, 2024 370.59 370.59 360.94 366.40 62,647 +2.99(+0.82%)
Aug 07, 2024 369.45 385.46 361.67 363.41 158,896 -0.40(-0.11%)
Aug 06, 2024 362.75 371.62 361.75 363.81 53,189 +0.01(+0.00%)
Aug 05, 2024 351.28 377.38 351.28 363.80 82,842 -19.17(-5.01%)
Aug 02, 2024 375.20 387.76 372.70 382.97 99,190 -18.40(-4.58%)
Aug 01, 2024 416.58 417.23 395.97 401.37 86,339 -13.25(-3.20%)
Jul 31, 2024 424.69 426.41 412.00 414.62 87,048 -5.36(-1.28%)
Jul 30, 2024 418.27 422.22 416.32 419.98 45,331 +2.23(+0.53%)
Jul 29, 2024 419.36 421.60 412.75 417.75 49,828 +0.02(+0.00%)
Jul 26, 2024 411.01 419.22 410.04 417.73 65,942 +15.62(+3.88%)
Jul 25, 2024 397.65 414.50 390.05 402.11 102,438 +10.28(+2.62%)
Jul 24, 2024 404.00 408.30 390.91 391.83 78,746 -14.01(-3.45%)
Jul 23, 2024 399.30 409.63 395.50 405.84 70,699 +2.36(+0.58%)
Jul 22, 2024 395.07 403.90 389.99 403.48 54,342 +12.18(+3.11%)
Jul 19, 2024 393.31 396.26 389.23 391.30 38,926 -1.89(-0.48%)
Jul 18, 2024 397.34 415.15 390.98 393.19 62,869 -4.72(-1.19%)
Jul 17, 2024 407.10 409.61 397.52 397.91 75,616 -12.84(-3.13%)
Jul 16, 2024 386.42 411.58 386.42 410.75 113,699 +29.04(+7.61%)
Jul 15, 2024 372.87 385.77 372.87 381.71 65,996 +9.30(+2.50%)
Jul 12, 2024 369.06 384.10 369.06 372.41 67,155 +7.30(+2.00%)
Jul 11, 2024 360.69 372.01 357.48 365.11 119,020 +15.27(+4.36%)
Jul 10, 2024 343.80 351.31 343.80 349.84 42,169 +6.04(+1.76%)
Jul 09, 2024 343.81 346.81 341.14 343.80 39,392 -0.60(-0.17%)
Jul 08, 2024 339.55 346.34 339.55 344.40 51,217 +8.76(+2.61%)
Jul 05, 2024 339.98 339.98 331.08 335.64 38,050 -3.91(-1.15%)
Jul 03, 2024 340.12 343.56 338.50 339.55 24,740 +0.11(+0.03%)
Jul 02, 2024 335.70 340.55 335.70 339.44 43,766 +2.03(+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.
 
 
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.