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 (%)
Aug 29, 2008 35.24 35.24 34.32 35.01 20,700 -0.11(-0.31%)
Aug 28, 2008 33.75 35.26 33.10 35.12 27,267 +1.41(+4.18%)
Aug 27, 2008 32.17 33.84 32.09 33.71 43,052 +1.45(+4.49%)
Aug 26, 2008 35.22 35.30 32.00 32.26 57,314 -3.26(-9.18%)
Aug 25, 2008 37.05 37.20 35.47 35.52 28,300 -1.95(-5.20%)
Aug 22, 2008 37.20 37.49 36.76 37.47 17,940 +0.40(+1.08%)
Aug 21, 2008 35.61 37.50 35.61 37.07 29,602 +1.05(+2.92%)
Aug 20, 2008 36.41 37.00 35.40 36.02 19,767 -0.09(-0.25%)
Aug 19, 2008 36.51 36.59 35.82 36.11 19,592 -0.66(-1.79%)
Aug 18, 2008 36.90 37.52 36.52 36.77 17,246 -0.19(-0.51%)
Aug 15, 2008 37.37 37.37 36.36 36.96 29,720 +0.04(+0.11%)
Aug 14, 2008 36.15 37.23 35.20 36.92 10,310 +0.41(+1.12%)
Aug 13, 2008 37.43 37.99 35.56 36.51 28,834 -1.08(-2.87%)
Aug 12, 2008 37.14 38.44 37.14 37.59 37,872 +0.01(+0.03%)
Aug 11, 2008 35.74 37.63 35.03 37.58 34,618 +2.05(+5.77%)
Aug 08, 2008 34.69 35.71 34.17 35.53 40,535 +0.69(+1.98%)
Aug 07, 2008 36.37 36.47 34.62 34.84 35,516 -1.91(-5.20%)
Aug 06, 2008 36.10 37.29 35.70 36.75 37,556 +0.78(+2.17%)
Aug 05, 2008 35.02 36.36 34.55 35.97 45,927 +1.32(+3.81%)
Aug 04, 2008 34.39 34.99 34.33 34.65 64,477 +0.26(+0.76%)
Aug 01, 2008 32.65 34.88 32.64 34.39 48,706 +0.69(+2.05%)
Jul 31, 2008 32.66 34.29 32.57 33.70 52,959 +0.62(+1.87%)
Jul 30, 2008 32.25 33.49 31.12 33.08 64,061 +1.08(+3.37%)
Jul 29, 2008 32.00 32.59 30.61 32.00 59,726 +1.32(+4.30%)
Jul 28, 2008 31.02 31.66 30.01 30.68 90,689 -1.08(-3.40%)
Jul 25, 2008 30.42 33.46 30.42 31.76 131,222 -0.24(-0.75%)
Jul 24, 2008 31.97 33.97 31.64 32.00 114,576 +0.24(+0.76%)
Jul 23, 2008 31.52 32.83 31.33 31.76 98,324 -0.22(-0.69%)
Jul 22, 2008 31.90 32.33 31.41 31.98 50,383 -0.03(-0.09%)
Jul 21, 2008 32.19 34.69 31.45 32.01 27,175 +0.07(+0.22%)
Jul 18, 2008 33.45 34.68 31.88 31.94 36,546 -1.42(-4.26%)
Jul 17, 2008 32.99 34.82 32.64 33.36 81,593 +0.57(+1.74%)
Jul 16, 2008 31.88 32.89 31.64 32.79 62,395 +0.65(+2.02%)
Jul 15, 2008 31.37 32.93 31.36 32.14 74,577 +0.30(+0.94%)
Jul 14, 2008 32.89 32.89 31.51 31.84 38,705 -0.28(-0.87%)
Jul 11, 2008 31.77 32.30 31.68 32.12 50,241 +0.12(+0.37%)
Jul 10, 2008 32.63 32.76 31.57 32.00 178,858 -0.54(-1.66%)
Jul 09, 2008 34.14 34.14 32.54 32.54 20,480 -1.66(-4.85%)
Jul 08, 2008 33.21 34.50 32.61 34.20 34,414 +1.30(+3.95%)
Jul 07, 2008 32.66 33.40 32.58 32.90 49,212 +0.21(+0.64%)
Jul 04, 2008 32.73 33.08 32.55 32.69 23,510 +0.00(+0.00%)
Jul 03, 2008 32.73 33.08 32.55 32.69 23,510 -0.05(-0.15%)
Jul 02, 2008 32.76 33.21 32.45 32.74 53,520 -0.28(-0.85%)
Jul 01, 2008 32.50 33.21 32.12 33.02 58,987 +0.29(+0.89%)
Jun 30, 2008 33.68 33.75 32.03 32.73 76,416 -0.66(-1.98%)
Jun 27, 2008 35.31 35.31 33.05 33.39 733,814 -1.55(-4.44%)
Jun 26, 2008 36.03 36.07 34.83 34.94 37,244 -1.14(-3.16%)
Jun 25, 2008 36.71 36.89 36.06 36.08 21,230 -0.10(-0.28%)
Jun 24, 2008 37.99 37.99 36.18 36.18 38,517 -1.94(-5.09%)
Jun 23, 2008 38.95 38.95 37.95 38.12 33,708 -0.79(-2.03%)
Jun 20, 2008 39.02 39.02 37.90 38.91 40,737 -0.23(-0.59%)
Jun 19, 2008 38.73 39.14 38.05 39.14 13,894 +0.69(+1.79%)
Jun 18, 2008 38.54 38.54 37.60 38.45 16,751 +0.21(+0.55%)
Jun 17, 2008 38.58 38.65 37.80 38.24 12,573 +0.19(+0.50%)
Jun 16, 2008 38.30 38.86 37.56 38.05 17,807 +0.06(+0.16%)
Jun 13, 2008 37.83 38.72 37.15 37.99 28,475 +0.58(+1.55%)
Jun 12, 2008 36.57 37.69 36.47 37.41 18,505 +0.95(+2.61%)
Jun 11, 2008 36.48 36.87 36.10 36.46 21,761 -0.21(-0.57%)
Jun 10, 2008 36.70 37.33 36.12 36.67 34,923 -0.36(-0.97%)
Jun 09, 2008 37.96 37.96 36.63 37.03 29,802 -0.38(-1.02%)
Jun 06, 2008 38.68 38.78 37.32 37.41 27,157 -1.09(-2.83%)
Jun 05, 2008 36.79 38.90 36.75 38.50 29,646 +1.34(+3.61%)
Jun 04, 2008 36.30 37.34 36.14 37.16 20,335 +0.96(+2.65%)
Jun 03, 2008 36.62 37.25 36.09 36.20 15,473 -0.11(-0.30%)
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.