Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

CVD Equipment Corporation - Common Stock (NQ:CVV)

2.800 -0.100 (-3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2025 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 (%)
Aug 21, 2025 2.950 2.950 2.800 2.800 19,547 -0.10(-3.45%)
Aug 20, 2025 3.030 3.040 2.861 2.900 15,298 -0.18(-5.84%)
Aug 19, 2025 3.000 3.130 2.950 3.080 17,083 +0.12(+4.05%)
Aug 18, 2025 2.910 3.060 2.900 2.960 28,626 +0.02(+0.54%)
Aug 15, 2025 2.950 3.134 2.850 2.944 23,704 +0.01(+0.48%)
Aug 14, 2025 2.910 2.977 2.825 2.930 25,441 +0.00(+0.00%)
Aug 13, 2025 3.050 3.150 2.915 2.930 92,099 -0.23(-7.28%)
Aug 12, 2025 3.730 3.920 3.130 3.160 138,122 -0.52(-14.13%)
Aug 11, 2025 3.620 3.950 3.530 3.680 31,194 +0.07(+1.94%)
Aug 08, 2025 3.540 3.758 3.511 3.610 12,904 +0.07(+1.96%)
Aug 07, 2025 3.730 3.780 3.520 3.541 13,766 -0.13(-3.53%)
Aug 06, 2025 3.720 3.800 3.597 3.670 13,801 -0.05(-1.34%)
Aug 05, 2025 3.600 3.830 3.600 3.720 5,956 +0.16(+4.49%)
Aug 04, 2025 3.800 3.800 3.516 3.560 48,358 -0.11(-3.00%)
Aug 01, 2025 3.820 3.855 3.500 3.670 15,656 -0.19(-4.92%)
Jul 31, 2025 3.850 3.970 3.807 3.860 20,509 +0.01(+0.26%)
Jul 30, 2025 3.890 4.000 3.850 3.850 4,552 -0.10(-2.53%)
Jul 29, 2025 4.150 4.150 3.917 3.950 17,959 -0.19(-4.59%)
Jul 28, 2025 3.920 4.150 3.871 4.140 67,801 +0.40(+10.70%)
Jul 25, 2025 3.980 3.980 3.700 3.740 21,360 -0.20(-5.08%)
Jul 24, 2025 3.680 3.940 3.645 3.940 50,076 +0.25(+6.66%)
Jul 23, 2025 3.580 3.738 3.550 3.694 14,437 +0.21(+6.15%)
Jul 22, 2025 3.500 3.680 3.400 3.480 38,586 -0.02(-0.57%)
Jul 21, 2025 3.700 3.749 3.494 3.500 48,851 -0.19(-5.15%)
Jul 18, 2025 3.470 3.700 3.470 3.690 64,974 +0.25(+7.27%)
Jul 17, 2025 3.190 3.468 3.140 3.440 57,711 +0.30(+9.55%)
Jul 16, 2025 3.130 3.150 3.060 3.140 20,172 -0.01(-0.32%)
Jul 15, 2025 3.220 3.220 3.150 3.150 11,993 -0.07(-2.17%)
Jul 14, 2025 3.250 3.270 3.150 3.220 34,502 -0.05(-1.58%)
Jul 11, 2025 3.340 3.340 3.092 3.272 21,438 -0.04(-1.15%)
Jul 10, 2025 3.240 3.384 3.240 3.310 9,143 +0.07(+2.16%)
Jul 09, 2025 3.410 3.443 3.210 3.240 41,051 -0.21(-6.09%)
Jul 08, 2025 3.280 3.490 3.200 3.450 55,772 +0.19(+5.83%)
Jul 07, 2025 3.100 3.300 3.100 3.260 50,577 +0.13(+4.15%)
Jul 03, 2025 3.080 3.200 3.040 3.130 13,432 +0.09(+2.96%)
Jul 02, 2025 2.940 3.140 2.940 3.040 28,263 +0.10(+3.40%)
Jul 01, 2025 2.980 3.018 2.903 2.940 38,137 -0.04(-1.34%)
Jun 30, 2025 2.930 2.999 2.860 2.980 10,071 +0.12(+4.20%)
Jun 27, 2025 2.930 3.000 2.830 2.860 38,896 -0.03(-1.04%)
Jun 26, 2025 3.020 3.100 2.832 2.890 21,361 -0.07(-2.36%)
Jun 25, 2025 2.940 3.057 2.870 2.960 14,827 +0.06(+2.07%)
Jun 24, 2025 2.840 2.930 2.820 2.900 30,009 +0.09(+3.20%)
Jun 23, 2025 2.840 2.900 2.760 2.810 15,881 -0.01(-0.35%)
Jun 20, 2025 2.850 2.890 2.750 2.820 24,144 +0.01(+0.36%)
Jun 18, 2025 3.030 3.100 2.810 2.810 48,394 -0.19(-6.33%)
Jun 17, 2025 3.110 3.110 3.000 3.000 5,945 -0.03(-0.99%)
Jun 16, 2025 3.100 3.400 3.000 3.030 27,897 -0.00(-0.11%)
Jun 13, 2025 3.060 3.262 3.033 3.033 13,474 -0.11(-3.53%)
Jun 12, 2025 3.040 3.240 3.035 3.144 20,520 +0.08(+2.75%)
Jun 11, 2025 3.130 3.250 3.040 3.060 16,123 -0.04(-1.29%)
Jun 10, 2025 3.140 3.239 3.100 3.100 12,908 +0.00(+0.00%)
Jun 09, 2025 3.130 3.184 3.100 3.100 9,549 -0.03(-0.96%)
Jun 06, 2025 3.470 3.470 3.070 3.130 43,432 -0.35(-10.06%)
Jun 05, 2025 3.530 3.689 3.319 3.480 30,957 -0.02(-0.57%)
Jun 04, 2025 3.150 3.615 3.150 3.500 68,207 +0.40(+12.90%)
Jun 03, 2025 3.020 3.178 2.973 3.100 19,921 +0.09(+2.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.