Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Calavo Growers Inc (NQ: CVGW )

27.45 -0.35 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 30, 2003 5.521 5.521 5.412 5.482 6,511 -0.02(-0.40%)
May 29, 2003 5.561 5.561 5.504 5.504 1,915 -0.13(-2.25%)
May 28, 2003 5.443 5.631 5.443 5.631 2,553 +0.19(+3.45%)
May 27, 2003 5.443 5.482 5.443 5.443 3,575 +0.04(+0.72%)
May 23, 2003 5.553 5.553 5.326 5.404 6,001 -0.17(-3.09%)
May 22, 2003 5.639 5.678 5.576 5.576 2,042 -0.05(-0.84%)
May 21, 2003 5.561 5.678 5.561 5.623 10,087 +0.06(+1.13%)
May 20, 2003 5.561 5.561 5.561 5.561 1,404 +0.08(+1.43%)
May 19, 2003 5.482 5.506 5.482 5.482 766 +0.01(+0.14%)
May 16, 2003 5.474 5.482 5.474 5.474 4,979 +0.02(+0.43%)
May 15, 2003 5.459 5.459 5.451 5.451 510 -0.03(-0.57%)
May 14, 2003 5.482 5.482 5.482 5.482 383 +0.00(+0.00%)
May 13, 2003 5.310 5.482 5.310 5.482 9,320 +0.24(+4.63%)
May 12, 2003 5.239 5.239 5.239 5.239 0 +0.00(+0.00%)
May 09, 2003 5.239 5.239 5.239 5.239 255 -0.07(-1.33%)
May 08, 2003 5.247 5.310 5.208 5.310 4,468 +0.02(+0.44%)
May 07, 2003 5.247 5.286 5.247 5.286 1,659 -0.04(-0.74%)
May 06, 2003 5.365 5.365 5.326 5.326 1,021 +0.08(+1.49%)
May 05, 2003 5.404 5.404 5.247 5.247 9,320 -0.14(-2.62%)
May 02, 2003 5.326 5.388 5.326 5.388 25,664 -0.05(-0.86%)
May 01, 2003 5.373 5.435 5.373 5.435 510 +0.06(+1.17%)
Apr 30, 2003 5.380 5.380 5.373 5.373 383 -0.09(-1.58%)
Apr 29, 2003 5.459 5.459 5.459 5.459 0 +0.00(+0.00%)
Apr 28, 2003 5.427 5.474 5.373 5.459 4,468 -0.02(-0.29%)
Apr 25, 2003 5.474 5.474 5.474 5.474 3,958 +0.00(+0.00%)
Apr 24, 2003 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Apr 23, 2003 5.474 5.474 5.474 5.474 0 +0.00(+0.00%)
Apr 22, 2003 5.427 5.474 5.427 5.474 383 +0.19(+3.56%)
Apr 21, 2003 5.388 5.388 5.286 5.286 383 -0.13(-2.46%)
Apr 17, 2003 5.412 5.420 5.365 5.420 766 +0.17(+3.28%)
Apr 16, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Apr 15, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Apr 14, 2003 5.247 5.412 5.247 5.247 15,322 -0.02(-0.30%)
Apr 11, 2003 5.263 5.263 5.263 5.263 2,170 -0.02(-0.30%)
Apr 10, 2003 5.286 5.286 5.279 5.279 6,639 +0.03(+0.60%)
Apr 09, 2003 5.404 5.404 5.247 5.247 18,769 -0.08(-1.47%)
Apr 08, 2003 5.412 5.420 5.326 5.326 1,532 +0.08(+1.49%)
Apr 07, 2003 5.482 5.482 5.247 5.247 5,490 -0.23(-4.29%)
Apr 04, 2003 5.482 5.521 5.482 5.482 9,065 +0.20(+3.70%)
Apr 03, 2003 5.286 5.286 5.286 5.286 0 +0.00(+0.00%)
Apr 02, 2003 5.286 5.286 5.286 5.286 766 +0.00(+0.00%)
Apr 01, 2003 5.420 5.420 5.255 5.286 11,874 +0.04(+0.75%)
Mar 31, 2003 5.247 5.247 5.247 5.247 893 +0.00(+0.00%)
Mar 28, 2003 5.247 5.247 5.247 5.247 0 +0.00(+0.00%)
Mar 27, 2003 5.491 5.491 5.169 5.247 12,768 -0.27(-4.96%)
Mar 26, 2003 5.420 5.521 5.326 5.521 36,645 +0.05(+1.00%)
Mar 25, 2003 5.490 5.506 5.467 5.467 2,042 +0.02(+0.43%)
Mar 24, 2003 5.451 5.451 5.443 5.443 1,915 -0.07(-1.28%)
Mar 21, 2003 5.514 5.521 5.514 5.514 4,468 +0.06(+1.15%)
Mar 20, 2003 5.482 5.482 5.443 5.451 8,427 -0.09(-1.69%)
Mar 19, 2003 5.600 5.600 5.545 5.545 1,659 -0.05(-0.84%)
Mar 18, 2003 5.561 5.592 5.482 5.592 14,556 +0.11(+2.00%)
Mar 17, 2003 5.482 5.482 5.482 5.482 24,515 -0.11(-1.96%)
Mar 14, 2003 5.568 5.592 5.529 5.592 12,896 +0.05(+0.85%)
Mar 13, 2003 5.561 5.568 5.545 5.545 2,936 +0.02(+0.28%)
Mar 12, 2003 5.561 5.561 5.529 5.529 383 -0.03(-0.56%)
Mar 11, 2003 5.537 5.600 5.537 5.561 9,831 +0.08(+1.43%)
Mar 10, 2003 5.631 5.639 5.482 5.482 31,282 -0.13(-2.37%)
Mar 07, 2003 5.615 5.615 5.608 5.615 3,064 +0.02(+0.42%)
Mar 06, 2003 5.608 5.608 5.545 5.592 2,170 -0.07(-1.24%)
Mar 05, 2003 5.623 5.662 5.608 5.662 10,597 +0.10(+1.83%)
Mar 04, 2003 5.553 5.561 5.553 5.561 1,404 +0.00(+0.00%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.