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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavco Inds Inc (NQ: CVCO )

352.49 -9.87 (-2.72%)
Streaming Delayed Price Updated: 10:33 AM EDT, May 22, 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 (%)
Nov 30, 2023 285.49 285.49 279.50 282.78 74,072 -0.01(-0.00%)
Nov 29, 2023 281.53 285.14 271.48 282.79 80,605 +5.67(+2.05%)
Nov 28, 2023 277.95 277.95 273.11 277.12 83,067 -0.22(-0.08%)
Nov 27, 2023 279.00 279.26 274.50 277.34 62,727 -2.65(-0.95%)
Nov 24, 2023 277.30 280.97 277.30 279.99 13,652 +1.55(+0.56%)
Nov 22, 2023 282.22 282.84 277.87 278.44 33,205 -0.27(-0.10%)
Nov 21, 2023 285.73 285.73 278.53 278.71 27,399 -8.14(-2.84%)
Nov 20, 2023 284.61 287.85 279.88 286.85 19,805 +4.02(+1.42%)
Nov 17, 2023 286.14 286.14 280.69 282.83 53,055 +0.31(+0.11%)
Nov 16, 2023 289.40 292.21 280.82 282.52 84,134 -7.48(-2.58%)
Nov 15, 2023 293.00 301.03 289.43 290.00 140,463 -2.99(-1.02%)
Nov 14, 2023 267.84 293.06 264.88 292.99 116,297 +32.99(+12.69%)
Nov 13, 2023 254.11 260.17 254.11 260.00 50,196 +1.28(+0.49%)
Nov 10, 2023 254.15 259.29 251.26 258.72 66,117 +6.64(+2.63%)
Nov 09, 2023 258.98 261.38 250.75 252.08 52,793 -5.92(-2.29%)
Nov 08, 2023 261.41 262.32 255.22 258.00 71,093 -3.90(-1.49%)
Nov 07, 2023 256.43 263.17 252.32 261.90 57,870 +2.78(+1.07%)
Nov 06, 2023 268.29 271.00 257.76 259.12 85,904 -11.44(-4.23%)
Nov 03, 2023 254.89 273.82 254.89 270.56 93,959 +14.47(+5.65%)
Nov 02, 2023 248.84 256.88 248.84 256.09 72,219 +7.88(+3.17%)
Nov 01, 2023 247.25 251.48 233.84 248.21 137,425 -1.30(-0.52%)
Oct 31, 2023 250.28 251.49 245.20 249.51 115,197 +1.30(+0.52%)
Oct 30, 2023 255.88 256.21 247.78 248.21 96,613 -3.57(-1.42%)
Oct 27, 2023 254.54 254.78 250.29 251.78 26,948 -1.51(-0.60%)
Oct 26, 2023 253.51 255.91 251.28 253.29 35,888 +0.06(+0.02%)
Oct 25, 2023 259.15 259.15 251.77 253.23 47,525 -5.66(-2.19%)
Oct 24, 2023 258.55 260.10 255.37 258.89 43,172 +3.56(+1.39%)
Oct 23, 2023 255.74 260.74 253.45 255.33 62,466 -0.53(-0.21%)
Oct 20, 2023 256.71 260.21 254.34 255.86 66,602 +1.10(+0.43%)
Oct 19, 2023 264.26 266.31 254.61 254.76 63,047 -8.84(-3.35%)
Oct 18, 2023 266.66 266.80 262.49 263.60 42,066 -6.56(-2.43%)
Oct 17, 2023 264.61 274.40 264.61 270.16 51,930 +2.33(+0.87%)
Oct 16, 2023 266.29 269.89 262.62 267.83 41,610 +5.89(+2.25%)
Oct 13, 2023 260.02 263.19 260.02 261.94 42,360 -3.06(-1.15%)
Oct 12, 2023 273.50 273.50 262.29 265.00 46,744 -8.39(-3.07%)
Oct 11, 2023 271.99 276.48 269.43 273.39 62,725 +0.97(+0.36%)
Oct 10, 2023 268.57 276.14 268.57 272.42 57,883 +7.60(+2.87%)
Oct 09, 2023 256.30 265.09 254.69 264.82 32,931 +7.15(+2.77%)
Oct 06, 2023 253.45 260.56 253.13 257.67 64,986 +2.01(+0.79%)
Oct 05, 2023 254.11 256.77 252.25 255.66 53,626 +0.22(+0.09%)
Oct 04, 2023 254.08 258.00 253.46 255.44 94,962 +1.47(+0.58%)
Oct 03, 2023 261.88 261.88 251.81 253.97 88,740 -8.68(-3.30%)
Oct 02, 2023 262.90 264.94 259.16 262.65 58,618 -3.01(-1.13%)
Sep 29, 2023 265.58 269.25 263.25 265.66 65,761 +3.81(+1.46%)
Sep 28, 2023 263.16 265.91 260.68 261.85 87,450 -1.19(-0.45%)
Sep 27, 2023 266.70 269.06 260.62 263.04 47,827 -1.39(-0.53%)
Sep 26, 2023 267.72 269.80 263.71 264.43 39,602 -5.02(-1.86%)
Sep 25, 2023 262.08 270.67 268.58 269.45 43,407 +6.01(+2.28%)
Sep 22, 2023 263.56 265.52 262.63 263.44 54,627 +2.44(+0.93%)
Sep 21, 2023 265.89 265.89 260.76 261.00 69,543 -9.12(-3.38%)
Sep 20, 2023 273.10 275.61 269.78 270.12 38,858 -1.67(-0.61%)
Sep 19, 2023 273.64 273.64 268.12 271.79 61,337 -2.93(-1.07%)
Sep 18, 2023 276.56 276.67 272.27 274.72 36,851 -1.59(-0.58%)
Sep 15, 2023 281.55 281.55 272.43 276.31 161,102 -5.67(-2.01%)
Sep 14, 2023 273.76 284.80 271.26 281.98 55,594 +10.91(+4.02%)
Sep 13, 2023 273.28 274.37 265.86 271.07 49,698 -0.28(-0.10%)
Sep 12, 2023 272.00 273.86 268.12 271.35 49,269 -1.10(-0.40%)
Sep 11, 2023 271.78 274.92 270.39 272.45 37,728 +0.00(+0.00%)
Sep 08, 2023 275.10 276.70 272.36 272.45 40,748 -4.07(-1.47%)
Sep 07, 2023 272.06 280.17 270.50 276.52 60,898 +1.90(+0.69%)
Sep 06, 2023 274.54 275.60 268.37 274.62 43,621 +1.24(+0.45%)
Sep 05, 2023 282.28 282.70 268.31 273.38 55,244 -10.99(-3.86%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.