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

- Apartments

Recent Quotes

My Watchlist

Indicators

CVD Equipment Corporation - Common Stock (NQ: CVV )

3.240 -0.090 (-2.70%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 21, 2025	3.350	3.350	3.220	3.240	15,891	-0.09(-2.70%)
Feb 20, 2025	3.530	3.550	3.326	3.330	27,942	-0.23(-6.44%)
Feb 19, 2025	3.510	3.670	3.410	3.559	29,469	+0.03(+0.83%)
Feb 18, 2025	3.650	3.813	3.530	3.530	18,998	-0.18(-4.85%)
Feb 14, 2025	3.580	3.710	3.550	3.710	21,153	+0.13(+3.63%)
Feb 13, 2025	3.700	3.712	3.520	3.580	27,193	-0.09(-2.45%)
Feb 12, 2025	3.613	3.763	3.600	3.670	10,700	-0.02(-0.54%)
Feb 11, 2025	3.880	3.890	3.602	3.690	32,699	-0.20(-5.14%)
Feb 10, 2025	3.680	3.890	3.550	3.890	98,878	+0.30(+8.36%)
Feb 07, 2025	3.610	3.610	3.470	3.590	10,660	-0.01(-0.28%)
Feb 06, 2025	3.590	3.655	3.500	3.600	19,754	+0.02(+0.56%)
Feb 05, 2025	3.500	3.600	3.495	3.580	25,830	+0.07(+1.99%)
Feb 04, 2025	3.690	3.690	3.330	3.510	29,101	-0.14(-3.84%)
Feb 03, 2025	3.380	3.650	3.341	3.650	40,368	+0.10(+2.82%)
Jan 31, 2025	3.440	3.621	3.440	3.550	32,381	+0.10(+2.90%)
Jan 30, 2025	3.570	3.570	3.370	3.450	18,415	-0.03(-0.86%)
Jan 29, 2025	3.540	3.540	3.403	3.480	9,497	+0.05(+1.46%)
Jan 28, 2025	3.400	3.600	3.350	3.430	17,522	-0.11(-3.11%)
Jan 27, 2025	3.550	3.621	3.310	3.540	31,404	+0.07(+2.02%)
Jan 24, 2025	3.510	3.650	3.450	3.470	31,316	-0.12(-3.34%)
Jan 23, 2025	3.600	3.653	3.500	3.590	29,521	-0.01(-0.28%)
Jan 22, 2025	3.670	3.749	3.580	3.600	26,762	-0.15(-4.00%)
Jan 21, 2025	3.800	3.820	3.640	3.750	41,946	-0.03(-0.79%)
Jan 17, 2025	3.740	3.870	3.720	3.780	14,900	+0.05(+1.34%)
Jan 16, 2025	3.790	3.814	3.650	3.730	15,845	-0.04(-1.06%)
Jan 15, 2025	3.850	3.901	3.630	3.770	32,585	-0.09(-2.33%)
Jan 14, 2025	3.820	3.900	3.721	3.860	13,799	+0.09(+2.39%)
Jan 13, 2025	3.500	3.840	3.500	3.770	47,224	+0.26(+7.41%)
Jan 10, 2025	4.050	4.125	3.480	3.510	70,592	-0.60(-14.60%)
Jan 08, 2025	4.470	4.603	4.010	4.110	35,388	-0.31(-7.01%)
Jan 07, 2025	4.790	4.790	4.350	4.420	50,476	-0.09(-2.00%)
Jan 06, 2025	4.590	4.800	4.430	4.510	36,930	-0.01(-0.22%)
Jan 03, 2025	4.750	4.750	4.350	4.520	38,822	-0.16(-3.42%)
Jan 02, 2025	4.470	4.720	4.430	4.680	44,293	+0.28(+6.36%)
Dec 31, 2024				4.400	0	+0.36(+8.91%)
Dec 30, 2024	4.140	4.140	3.900	4.040	33,774	-0.02(-0.49%)
Dec 27, 2024	4.050	4.150	3.800	4.060	76,095	+0.09(+2.27%)
Dec 26, 2024	4.150	4.150	3.800	3.970	65,929	-0.08(-1.98%)
Dec 24, 2024	3.820	4.140	3.800	4.050	32,766	+0.23(+6.02%)
Dec 23, 2024	3.910	3.911	3.706	3.820	23,206	+0.06(+1.60%)
Dec 20, 2024	3.440	3.846	3.370	3.760	32,197	+0.30(+8.67%)
Dec 19, 2024	3.730	3.790	3.300	3.460	61,729	-0.26(-6.99%)
Dec 18, 2024	3.890	3.910	3.706	3.720	27,147	-0.10(-2.62%)
Dec 17, 2024	4.200	4.200	3.540	3.820	25,660	-0.07(-1.80%)
Dec 16, 2024	4.340	4.340	3.820	3.890	57,969	-0.37(-8.69%)
Dec 13, 2024	3.740	4.270	3.570	4.260	97,056	+0.57(+15.45%)
Dec 12, 2024	3.630	3.810	3.514	3.690	52,179	+0.16(+4.53%)
Dec 11, 2024	3.710	3.826	3.460	3.530	34,487	-0.19(-5.13%)
Dec 10, 2024	3.500	3.750	3.440	3.721	41,334	+0.23(+6.62%)
Dec 09, 2024	3.770	3.770	3.410	3.490	43,415	-0.18(-4.90%)
Dec 06, 2024	3.400	3.740	3.378	3.670	38,402	+0.31(+9.23%)
Dec 05, 2024	3.410	3.440	3.310	3.360	16,339	-0.04(-1.18%)
Dec 04, 2024	3.450	3.450	3.330	3.400	34,996	-0.02(-0.44%)
Dec 03, 2024	3.340	3.415	3.228	3.415	21,200	+0.12(+3.80%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CVD Equipment Corporation - Common Stock (NQ: CVV )

Historical Prices