Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 28, 2004 8.028 8.028 7.981 8.020 4,213 -0.01(-0.10%)
May 27, 2004 7.973 8.028 7.973 8.028 3,575 +0.00(+0.00%)
May 26, 2004 7.926 8.059 7.809 8.028 21,578 +0.08(+0.99%)
May 25, 2004 8.106 8.106 7.949 7.949 15,577 -0.12(-1.46%)
May 24, 2004 8.067 8.075 8.067 8.067 2,426 -0.06(-0.77%)
May 21, 2004 8.067 8.137 8.067 8.129 1,021 +0.02(+0.29%)
May 20, 2004 8.059 8.122 8.035 8.106 1,021 -0.03(-0.39%)
May 19, 2004 8.129 8.137 8.067 8.137 4,979 +0.03(+0.39%)
May 18, 2004 8.091 8.114 8.090 8.106 766 +0.00(+0.00%)
May 17, 2004 8.051 8.145 8.043 8.106 15,832 -0.03(-0.39%)
May 14, 2004 8.145 8.145 8.028 8.137 3,192 +0.00(+0.06%)
May 13, 2004 8.145 8.145 8.082 8.133 1,532 +0.07(+0.86%)
May 12, 2004 7.793 8.145 7.793 8.063 6,128 -0.15(-1.82%)
May 11, 2004 8.114 8.241 8.114 8.212 2,298 -0.02(-0.23%)
May 10, 2004 8.223 8.231 8.106 8.231 7,533 +0.12(+1.44%)
May 07, 2004 8.254 8.255 8.115 8.115 2,426 -0.12(-1.46%)
May 06, 2004 8.106 8.235 8.106 8.235 766 +0.05(+0.62%)
May 05, 2004 8.302 8.364 8.106 8.184 20,812 -0.04(-0.48%)
May 04, 2004 8.223 8.270 8.223 8.223 1,021 +0.03(+0.38%)
May 03, 2004 8.270 8.325 8.067 8.192 8,299 -0.08(-0.95%)
Apr 30, 2004 8.255 8.270 8.255 8.270 2,553 +0.02(+0.19%)
Apr 29, 2004 8.231 8.278 8.231 8.255 6,384 -0.01(-0.09%)
Apr 28, 2004 8.263 8.263 8.231 8.263 1,149 -0.02(-0.27%)
Apr 27, 2004 8.285 8.285 8.285 8.285 127 +0.05(+0.56%)
Apr 26, 2004 8.357 8.357 8.223 8.239 10,725 -0.05(-0.57%)
Apr 23, 2004 8.231 8.302 8.231 8.286 1,787 +0.02(+0.28%)
Apr 22, 2004 8.255 8.302 8.247 8.263 8,554 +0.03(+0.38%)
Apr 21, 2004 8.231 8.263 8.223 8.231 3,319 -0.01(-0.10%)
Apr 20, 2004 8.231 8.302 8.231 8.239 4,724 -0.03(-0.38%)
Apr 19, 2004 8.263 8.270 8.223 8.270 20,301 +0.05(+0.57%)
Apr 16, 2004 8.231 8.270 8.223 8.223 8,299 -0.04(-0.47%)
Apr 15, 2004 8.223 8.263 8.192 8.263 16,726 +0.03(+0.38%)
Apr 14, 2004 8.286 8.427 8.231 8.231 28,345 -0.03(-0.38%)
Apr 13, 2004 8.278 8.349 8.223 8.263 5,490 -0.08(-0.94%)
Apr 12, 2004 8.379 8.380 8.302 8.341 8,554 -0.04(-0.47%)
Apr 08, 2004 8.364 8.396 8.286 8.380 9,320 -0.02(-0.19%)
Apr 07, 2004 8.419 8.443 8.364 8.396 8,044 +0.05(+0.66%)
Apr 06, 2004 8.419 8.435 8.341 8.341 11,746 -0.04(-0.47%)
Apr 05, 2004 8.341 8.419 8.302 8.380 27,452 +0.08(+0.94%)
Apr 02, 2004 8.404 8.404 8.302 8.302 14,300 +0.00(+0.00%)
Apr 01, 2004 8.458 8.482 8.224 8.302 7,022 -0.13(-1.58%)
Mar 31, 2004 8.376 8.466 8.208 8.435 25,792 +0.02(+0.19%)
Mar 30, 2004 8.936 8.944 8.028 8.419 79,036 +0.49(+6.23%)
Mar 29, 2004 7.988 7.988 7.816 7.926 28,345 -0.01(-0.10%)
Mar 26, 2004 8.028 8.050 7.926 7.934 13,406 -0.14(-1.75%)
Mar 25, 2004 7.832 8.075 7.753 8.075 20,429 +0.24(+3.10%)
Mar 24, 2004 7.808 7.832 7.753 7.832 2,170 -0.02(-0.20%)
Mar 23, 2004 7.832 7.847 7.832 7.847 766 +0.00(+0.00%)
Mar 22, 2004 7.456 7.847 7.456 7.847 14,556 +0.02(+0.21%)
Mar 19, 2004 7.793 7.831 7.738 7.831 2,681 +0.09(+1.10%)
Mar 18, 2004 7.675 7.746 7.479 7.746 10,342 +0.07(+0.92%)
Mar 17, 2004 8.028 8.028 7.675 7.675 35,113 -0.16(-2.00%)
Mar 16, 2004 7.832 7.832 7.691 7.832 5,745 +0.00(+0.00%)
Mar 15, 2004 7.949 8.059 7.832 7.832 7,405 -0.12(-1.48%)
Mar 12, 2004 7.840 7.950 7.840 7.949 2,809 +0.10(+1.30%)
Mar 11, 2004 7.910 7.949 7.315 7.847 50,818 -0.15(-1.86%)
Mar 10, 2004 7.918 8.067 7.918 7.996 9,065 -0.07(-0.87%)
Mar 09, 2004 7.988 8.067 7.988 8.067 6,639 +0.13(+1.68%)
Mar 08, 2004 7.988 7.988 7.934 7.934 1,276 -0.05(-0.69%)
Mar 05, 2004 7.976 7.988 7.941 7.988 7,661 +0.08(+0.99%)
Mar 04, 2004 7.950 7.950 7.910 7.910 3,575 -0.04(-0.49%)
Mar 03, 2004 7.941 7.949 7.941 7.949 510 +0.00(+0.00%)
Mar 02, 2004 8.028 8.067 7.926 7.949 8,682 +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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.