Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Chicago Rivet & Machine Company (NY: CVR )

18.75 +0.25 (+1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.10 10.10 10.10 10.10 316 +0.06(+0.63%)
May 27, 2010 10.10 10.10 10.04 10.04 316 +0.03(+0.25%)
May 26, 2010 10.10 10.10 10.01 10.01 475 +0.01(+0.06%)
May 25, 2010 10.01 10.01 10.00 10.00 633 -0.01(-0.06%)
May 24, 2010 9.995 10.71 9.995 10.01 12,278 -0.25(-2.40%)
May 20, 2010 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
May 19, 2010 10.26 10.26 10.26 10.26 633 -0.00(-0.00%)
May 17, 2010 10.24 10.26 10.26 10.26 633 +0.04(+0.43%)
May 11, 2010 10.21 10.21 10.21 10.21 0 -0.01(-0.12%)
May 10, 2010 10.21 10.23 10.21 10.23 1,108 -0.28(-2.70%)
May 06, 2010 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
May 05, 2010 10.18 10.51 10.18 10.51 1,267 +0.03(+0.30%)
May 04, 2010 10.51 10.51 10.48 10.48 475 +0.09(+0.91%)
May 03, 2010 10.38 10.38 10.38 10.38 792 +0.15(+1.42%)
Apr 30, 2010 10.24 10.24 10.24 10.24 316 +0.14(+1.43%)
Apr 28, 2010 10.09 10.09 10.09 10.09 0 -0.29(-2.78%)
Apr 26, 2010 10.38 10.38 10.38 10.38 0 +0.39(+3.92%)
Apr 23, 2010 10.36 10.36 9.992 9.992 316 -0.11(-1.06%)
Apr 22, 2010 10.10 10.10 10.10 10.10 158 -0.16(-1.54%)
Apr 21, 2010 10.29 10.38 10.26 10.26 633 +0.26(+2.62%)
Apr 20, 2010 10.41 10.41 9.834 9.995 1,901 -0.36(-3.45%)
Apr 19, 2010 10.37 10.37 10.35 10.35 316 +0.18(+1.74%)
Apr 16, 2010 10.17 10.17 10.17 10.17 158 -0.30(-2.89%)
Apr 14, 2010 10.48 10.48 10.48 10.48 0 +0.16(+1.53%)
Apr 13, 2010 10.28 11.06 9.708 10.32 21,587 +0.06(+0.55%)
Apr 12, 2010 10.24 10.26 10.23 10.26 3,802 +0.03(+0.25%)
Apr 09, 2010 10.23 10.24 10.23 10.24 475 +0.00(+0.00%)
Apr 08, 2010 10.21 10.24 10.21 10.24 475 +0.01(+0.12%)
Apr 07, 2010 9.746 10.23 9.746 10.23 2,217 +0.00(+0.00%)
Apr 06, 2010 9.594 10.23 9.468 10.23 6,269 +0.57(+5.88%)
Apr 05, 2010 9.657 9.657 9.657 9.657 475 -0.11(-1.16%)
Apr 01, 2010 9.607 9.771 9.771 9.771 633 +0.18(+1.88%)
Mar 31, 2010 9.689 10.07 9.348 9.591 2,999 -0.11(-1.14%)
Mar 30, 2010 10.00 10.00 9.702 9.702 5,923 -0.30(-3.03%)
Mar 29, 2010 9.468 10.10 9.468 10.00 4,435 -0.21(-2.07%)
Mar 26, 2010 10.05 10.22 10.05 10.22 475 +0.34(+3.42%)
Mar 25, 2010 10.19 10.51 9.878 9.878 1,425 -0.61(-5.84%)
Mar 23, 2010 10.49 10.49 10.49 10.49 0 -0.00(-0.01%)
Mar 22, 2010 10.48 10.49 10.18 10.49 1,267 -0.08(-0.77%)
Mar 19, 2010 10.58 10.58 10.57 10.57 316 -0.02(-0.16%)
Mar 18, 2010 10.47 10.59 10.47 10.59 633 -0.01(-0.05%)
Mar 16, 2010 10.60 10.60 10.60 10.60 0 -0.04(-0.38%)
Mar 15, 2010 10.70 10.70 10.33 10.64 1,267 +0.00(+0.00%)
Mar 12, 2010 10.71 10.72 10.64 10.64 2,762 -0.09(-0.82%)
Mar 11, 2010 10.57 10.89 10.42 10.72 17,287 +0.18(+1.74%)
Mar 10, 2010 10.54 10.54 10.23 10.54 1,108 +0.06(+0.60%)
Mar 09, 2010 10.48 10.48 10.48 10.48 633 -0.01(-0.12%)
Mar 08, 2010 10.41 10.49 10.41 10.49 1,742 +0.08(+0.73%)
Mar 05, 2010 9.910 10.41 9.859 10.41 7,439 +0.55(+5.59%)
Mar 03, 2010 9.594 9.863 9.863 9.863 792 +0.49(+5.23%)
Mar 02, 2010 9.342 9.373 9.342 9.373 604 -0.03(-0.33%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.