Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

Cavco Inds Inc (NQ: CVCO )

409.80 -4.19 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 86.76 106.55 86.76 98.60 145,084 +15.85(+19.15%)
Oct 29, 2015 83.63 83.80 81.28 82.75 52,907 -0.87(-1.04%)
Oct 28, 2015 80.21 83.83 80.21 83.62 47,216 +3.06(+3.80%)
Oct 27, 2015 80.98 81.50 80.14 80.56 47,145 -0.48(-0.59%)
Oct 26, 2015 81.32 81.83 79.94 81.04 67,761 -0.76(-0.93%)
Oct 23, 2015 79.10 82.00 78.31 81.80 67,062 +2.96(+3.75%)
Oct 22, 2015 77.17 79.27 76.95 78.84 85,272 +1.84(+2.39%)
Oct 21, 2015 75.88 77.36 75.17 77.00 69,994 +1.08(+1.42%)
Oct 20, 2015 76.63 77.59 74.83 75.92 47,717 -1.00(-1.30%)
Oct 19, 2015 74.79 76.99 74.79 76.92 37,375 +1.58(+2.10%)
Oct 16, 2015 75.40 77.01 73.76 75.34 51,903 +0.26(+0.35%)
Oct 15, 2015 72.41 75.93 72.37 75.08 44,044 +2.98(+4.13%)
Oct 14, 2015 74.35 74.92 71.10 72.10 42,382 -1.72(-2.33%)
Oct 13, 2015 74.34 75.82 73.73 73.82 25,012 -1.32(-1.76%)
Oct 12, 2015 74.90 75.89 73.62 75.14 24,899 +0.34(+0.45%)
Oct 09, 2015 75.15 75.43 74.38 74.80 26,970 -0.19(-0.25%)
Oct 08, 2015 73.80 75.56 73.51 74.99 25,122 +1.63(+2.22%)
Oct 07, 2015 71.02 73.82 71.02 73.36 57,082 +2.94(+4.17%)
Oct 06, 2015 72.75 73.08 70.18 70.42 26,314 -2.59(-3.55%)
Oct 05, 2015 70.88 73.38 70.74 73.01 40,738 +3.64(+5.25%)
Oct 02, 2015 68.91 69.64 68.01 69.37 26,138 +0.00(+0.00%)
Oct 01, 2015 68.43 69.99 68.15 69.37 60,463 +1.28(+1.88%)
Sep 30, 2015 68.74 68.74 67.49 68.09 32,096 +0.04(+0.06%)
Sep 29, 2015 67.67 68.41 66.71 68.05 49,095 +0.24(+0.35%)
Sep 28, 2015 69.51 69.94 67.72 67.81 52,335 -2.11(-3.02%)
Sep 25, 2015 68.86 70.25 67.39 69.92 77,226 +1.60(+2.34%)
Sep 24, 2015 68.13 68.94 66.22 68.32 27,826 +0.56(+0.83%)
Sep 23, 2015 67.74 68.20 66.89 67.76 18,692 +0.51(+0.76%)
Sep 22, 2015 69.78 69.78 66.32 67.25 45,054 -2.91(-4.15%)
Sep 21, 2015 72.13 72.51 69.76 70.16 36,567 -1.12(-1.57%)
Sep 18, 2015 72.76 74.00 69.53 71.28 260,504 -2.31(-3.14%)
Sep 17, 2015 72.29 74.94 72.03 73.59 34,548 +1.28(+1.77%)
Sep 16, 2015 71.87 72.79 71.42 72.31 42,655 +0.28(+0.39%)
Sep 15, 2015 72.79 72.89 71.40 72.03 36,267 -0.28(-0.39%)
Sep 14, 2015 75.39 75.81 71.92 72.31 98,282 -3.05(-4.05%)
Sep 11, 2015 73.83 75.95 73.83 75.36 44,761 +1.33(+1.80%)
Sep 10, 2015 73.00 74.34 73.00 74.03 44,875 +0.53(+0.72%)
Sep 09, 2015 73.51 73.52 71.72 73.50 65,801 +0.07(+0.10%)
Sep 08, 2015 71.02 73.64 70.12 73.43 39,836 +3.30(+4.71%)
Sep 04, 2015 70.52 70.13 70.13 70.13 16,600 -1.14(-1.60%)
Sep 03, 2015 72.32 73.05 70.48 71.27 31,699 -1.11(-1.53%)
Sep 02, 2015 71.48 72.90 70.03 72.38 41,281 +1.38(+1.94%)
Sep 01, 2015 70.56 71.87 69.12 71.00 46,618 -0.55(-0.77%)
Aug 31, 2015 72.80 72.80 70.66 71.55 22,651 -0.03(-0.04%)
Aug 28, 2015 69.73 72.71 69.73 71.58 37,565 +1.40(+1.99%)
Aug 27, 2015 71.75 71.75 69.31 70.18 43,566 -1.01(-1.42%)
Aug 26, 2015 70.81 71.90 69.32 71.19 42,484 +1.54(+2.21%)
Aug 25, 2015 73.46 73.46 68.39 69.65 63,862 -1.85(-2.59%)
Aug 24, 2015 70.28 72.38 70.25 71.50 68,102 -1.67(-2.28%)
Aug 21, 2015 71.50 74.18 71.50 73.17 102,082 +0.49(+0.67%)
Aug 20, 2015 73.51 73.97 72.68 72.68 34,041 -1.48(-2.00%)
Aug 19, 2015 74.17 74.85 73.34 74.16 21,250 -0.27(-0.36%)
Aug 18, 2015 72.90 74.79 72.90 74.43 38,082 +1.23(+1.68%)
Aug 17, 2015 73.47 73.67 72.60 73.20 26,965 -0.24(-0.33%)
Aug 14, 2015 72.47 73.75 72.47 73.44 35,666 +0.73(+1.00%)
Aug 13, 2015 72.77 73.93 72.44 72.71 22,401 +0.27(+0.37%)
Aug 12, 2015 73.29 73.40 71.70 72.44 33,304 -0.78(-1.07%)
Aug 11, 2015 73.14 73.94 73.11 73.22 33,943 -0.30(-0.41%)
Aug 10, 2015 74.00 74.73 73.33 73.52 32,200 +0.26(+0.35%)
Aug 07, 2015 71.38 74.00 70.30 73.26 36,619 +1.86(+2.61%)
Aug 06, 2015 72.37 72.61 71.39 71.40 41,590 -0.26(-0.36%)
Aug 05, 2015 70.80 72.50 70.80 71.66 38,420 -0.11(-0.15%)
Aug 04, 2015 73.14 73.29 71.51 71.77 45,155 -1.75(-2.38%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.