Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Calavo Growers Inc (NQ: CVGW )

26.97 +0.71 (+2.70%)
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 (%)
Nov 28, 2003 8.756 8.756 8.756 8.756 0 +0.00(+0.00%)
Nov 26, 2003 8.389 8.811 8.388 8.756 6,720 +0.39(+4.68%)
Nov 25, 2003 8.145 8.607 7.675 8.364 18,564 -0.14(-1.66%)
Nov 24, 2003 8.537 8.537 8.458 8.505 15,258 -0.03(-0.37%)
Nov 21, 2003 8.615 8.615 8.458 8.537 5,490 +0.07(+0.83%)
Nov 20, 2003 8.427 8.654 8.427 8.466 6,958 +0.01(+0.09%)
Nov 19, 2003 8.693 8.693 8.427 8.458 9,179 -0.24(-2.71%)
Nov 18, 2003 8.772 9.085 8.693 8.694 6,629 -0.39(-4.30%)
Nov 17, 2003 9.069 9.124 8.223 9.085 25,526 +0.02(+0.17%)
Nov 14, 2003 9.007 9.077 8.928 9.069 8,406 +0.07(+0.78%)
Nov 13, 2003 9.007 9.007 8.693 8.999 12,519 +0.04(+0.44%)
Nov 12, 2003 8.693 8.960 8.537 8.960 36,665 +0.35(+4.10%)
Nov 11, 2003 8.842 8.999 8.223 8.606 21,319 -0.48(-5.27%)
Nov 10, 2003 8.599 9.163 8.576 9.085 54,670 +0.51(+5.94%)
Nov 07, 2003 8.615 8.615 8.545 8.576 32,826 +0.02(+0.18%)
Nov 06, 2003 8.615 8.615 8.552 8.560 17,021 -0.02(-0.18%)
Nov 05, 2003 8.615 8.646 8.545 8.576 28,347 -0.02(-0.18%)
Nov 04, 2003 8.513 8.623 8.028 8.592 40,229 +0.16(+1.95%)
Nov 03, 2003 8.396 8.466 8.396 8.427 41,332 -0.03(-0.36%)
Oct 31, 2003 8.654 8.654 8.263 8.458 35,113 -0.08(-0.93%)
Oct 30, 2003 7.871 9.320 8.223 8.537 167,437 +0.67(+8.46%)
Oct 29, 2003 7.127 7.910 7.119 7.871 252,687 +0.74(+10.45%)
Oct 28, 2003 6.579 7.127 6.540 7.126 22,536 +0.55(+8.40%)
Oct 27, 2003 6.570 6.574 6.570 6.574 638 +0.06(+1.00%)
Oct 24, 2003 6.579 6.579 6.422 6.509 3,319 -0.13(-1.99%)
Oct 23, 2003 6.657 6.657 6.641 6.641 1,659 -0.08(-1.20%)
Oct 22, 2003 6.665 6.728 6.665 6.722 638 -0.00(-0.07%)
Oct 21, 2003 6.803 6.803 6.657 6.727 9,052 -0.08(-1.16%)
Oct 20, 2003 7.041 7.041 6.383 6.806 8,722 -0.29(-4.03%)
Oct 17, 2003 7.111 7.111 7.049 7.092 1,532 -0.04(-0.49%)
Oct 16, 2003 7.095 7.127 7.095 7.127 4,979 +0.00(+0.00%)
Oct 15, 2003 7.127 7.127 6.978 7.127 5,107 +0.11(+1.56%)
Oct 14, 2003 7.009 7.119 7.009 7.017 9,959 -0.02(-0.33%)
Oct 13, 2003 7.017 7.056 7.017 7.041 3,192 +0.00(+0.00%)
Oct 10, 2003 7.064 7.064 6.995 7.041 3,830 +0.09(+1.23%)
Oct 09, 2003 7.166 7.166 6.915 6.955 26,686 -0.20(-2.73%)
Oct 08, 2003 7.002 7.150 7.002 7.150 8,171 +0.20(+2.93%)
Oct 07, 2003 6.876 7.088 6.696 6.947 31,154 +0.07(+1.04%)
Oct 06, 2003 6.657 6.962 6.657 6.876 33,443 +0.30(+4.51%)
Oct 03, 2003 6.579 6.853 6.516 6.579 16,567 +0.08(+1.20%)
Oct 02, 2003 6.375 6.579 6.312 6.500 26,941 +0.14(+2.22%)
Oct 01, 2003 6.375 6.446 6.359 6.359 13,534 +0.00(+0.00%)
Sep 30, 2003 6.406 6.406 6.359 6.359 2,298 +0.02(+0.25%)
Sep 29, 2003 6.218 6.422 6.218 6.344 17,428 +0.13(+2.01%)
Sep 26, 2003 6.383 6.383 6.218 6.218 6,384 -0.05(-0.75%)
Sep 25, 2003 6.234 6.461 6.117 6.265 26,047 +0.04(+0.63%)
Sep 24, 2003 6.070 6.258 5.944 6.226 59,245 +0.15(+2.45%)
Sep 23, 2003 5.796 6.077 5.796 6.077 19,663 +0.08(+1.31%)
Sep 22, 2003 5.827 6.007 5.803 5.999 28,856 +0.20(+3.51%)
Sep 19, 2003 5.827 5.843 5.796 5.796 10,980 -0.04(-0.67%)
Sep 18, 2003 5.866 5.866 5.811 5.835 8,427 +0.00(+0.00%)
Sep 17, 2003 5.834 5.835 5.756 5.835 4,596 +0.07(+1.22%)
Sep 16, 2003 5.819 5.874 5.615 5.764 33,325 +0.05(+0.82%)
Sep 15, 2003 5.694 5.819 5.576 5.717 34,985 +0.05(+0.83%)
Sep 12, 2003 5.474 5.670 5.451 5.670 72,396 +0.21(+3.87%)
Sep 11, 2003 5.482 5.482 5.451 5.459 98,189 +0.00(+0.00%)
Sep 10, 2003 5.467 5.482 5.427 5.459 22,089 +0.02(+0.29%)
Sep 09, 2003 5.482 5.482 5.420 5.443 19,280 +0.01(+0.14%)
Sep 08, 2003 5.474 5.482 5.435 5.435 5,618 -0.05(-0.86%)
Sep 05, 2003 5.514 5.529 5.467 5.482 18,514 -0.02(-0.29%)
Sep 04, 2003 5.490 5.529 5.482 5.498 25,409 -0.02(-0.43%)
Sep 03, 2003 5.521 5.521 5.474 5.521 9,193 +0.02(+0.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.