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
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

4.400 -0.200 (-4.35%)
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 (%)
Oct 29, 2021 4.820 4.930 4.820 4.820 14,135 -0.09(-1.83%)
Oct 28, 2021 4.840 5.180 4.840 4.910 94,708 +0.01(+0.20%)
Oct 27, 2021 4.885 4.980 4.872 4.900 11,295 +0.01(+0.20%)
Oct 26, 2021 4.820 4.890 11,117 +0.02(+0.41%)
Oct 25, 2021 4.830 4.940 4.760 4.870 29,608 -0.03(-0.61%)
Oct 22, 2021 5.050 5.050 4.860 4.900 24,374 -0.15(-2.97%)
Oct 21, 2021 5.250 5.277 5.050 5.050 30,422 -0.16(-3.07%)
Oct 20, 2021 5.050 5.390 4.950 5.210 95,113 +0.25(+5.04%)
Oct 19, 2021 4.820 5.100 4.650 4.960 70,504 +0.16(+3.33%)
Oct 18, 2021 4.800 5.070 4.700 4.800 105,199 -0.02(-0.41%)
Oct 15, 2021 4.580 4.850 4.580 4.820 33,305 +0.21(+4.56%)
Oct 14, 2021 4.640 4.690 4.600 4.610 14,544 -0.08(-1.71%)
Oct 13, 2021 4.356 4.690 4.356 4.690 23,720 +0.11(+2.35%)
Oct 12, 2021 4.580 4.650 4.510 4.582 15,428 -0.12(-2.50%)
Oct 11, 2021 4.730 4.740 4.560 4.700 4,865 -0.01(-0.21%)
Oct 08, 2021 4.690 4.710 4.610 4.710 6,900 +0.01(+0.21%)
Oct 07, 2021 4.640 4.700 4.570 4.700 14,148 +0.10(+2.17%)
Oct 06, 2021 4.580 4.600 4.395 4.600 4,040 +0.04(+0.88%)
Oct 05, 2021 4.450 4.580 4.370 4.560 10,012 +0.07(+1.56%)
Oct 04, 2021 4.640 4.680 4.421 4.490 12,911 -0.11(-2.39%)
Oct 01, 2021 4.540 4.630 4.418 4.600 15,738 +0.02(+0.44%)
Sep 30, 2021 4.460 4.750 4.423 4.580 57,445 +0.12(+2.69%)
Sep 29, 2021 4.450 4.530 4.341 4.460 30,261 +0.01(+0.22%)
Sep 28, 2021 4.560 4.640 4.405 4.450 20,798 -0.15(-3.26%)
Sep 27, 2021 4.610 4.650 4.490 4.600 25,668 -0.04(-0.86%)
Sep 24, 2021 4.600 4.680 4.460 4.640 28,826 +0.12(+2.65%)
Sep 23, 2021 4.450 4.600 4.406 4.520 8,453 -0.03(-0.66%)
Sep 22, 2021 4.400 4.550 4.350 4.550 15,724 +0.13(+2.94%)
Sep 21, 2021 4.250 4.500 4.250 4.420 27,461 +0.05(+1.26%)
Sep 20, 2021 4.390 4.400 4.200 4.365 20,062 -0.08(-1.91%)
Sep 17, 2021 4.520 4.600 4.360 4.450 34,002 -0.06(-1.33%)
Sep 16, 2021 4.520 4.600 4.410 4.510 59,768 -0.04(-0.88%)
Sep 15, 2021 4.540 4.600 4.485 4.550 42,432 +0.04(+0.78%)
Sep 14, 2021 4.530 4.550 4.430 4.515 44,372 -0.00(-0.11%)
Sep 13, 2021 4.670 4.670 4.500 4.520 26,100 -0.18(-3.83%)
Sep 10, 2021 4.700 4.796 4.617 4.700 35,363 +0.05(+1.08%)
Sep 09, 2021 4.720 4.780 4.619 4.650 22,136 -0.01(-0.21%)
Sep 08, 2021 4.710 4.800 4.610 4.660 18,844 -0.09(-1.89%)
Sep 07, 2021 4.690 4.830 4.619 4.750 58,955 +0.09(+1.93%)
Sep 03, 2021 4.770 4.890 4.600 4.660 44,667 -0.06(-1.27%)
Sep 02, 2021 4.680 4.850 4.647 4.720 32,503 +0.06(+1.29%)
Sep 01, 2021 4.740 4.800 4.660 4.660 30,982 +0.00(+0.00%)
Aug 31, 2021 4.670 4.800 4.585 4.660 36,422 +0.01(+0.22%)
Aug 30, 2021 4.660 4.795 4.350 4.650 102,066 -0.05(-1.06%)
Aug 27, 2021 4.650 4.840 4.650 4.700 50,843 +0.05(+1.08%)
Aug 26, 2021 4.670 4.740 4.610 4.650 19,494 -0.01(-0.21%)
Aug 25, 2021 4.770 4.820 4.650 4.660 41,003 -0.13(-2.71%)
Aug 24, 2021 4.940 4.963 4.760 4.790 42,875 -0.19(-3.82%)
Aug 23, 2021 5.200 5.300 4.950 4.980 75,721 -0.18(-3.49%)
Aug 20, 2021 4.840 5.320 4.780 5.160 135,077 +0.20(+4.03%)
Aug 19, 2021 5.160 5.170 4.667 4.960 69,913 -0.16(-3.03%)
Aug 18, 2021 4.970 5.350 4.970 5.115 121,376 +0.10(+1.89%)
Aug 17, 2021 4.860 5.165 4.560 5.020 238,660 -0.25(-4.74%)
Aug 16, 2021 5.370 5.460 5.000 5.270 641,624 +0.16(+3.13%)
Aug 13, 2021 4.480 6.370 4.400 5.110 8,051,603 +1.01(+24.63%)
Aug 12, 2021 4.100 4.100 4.020 4.100 297,324 +0.04(+0.99%)
Aug 11, 2021 4.140 4.140 4.020 4.060 7,067 -0.02(-0.49%)
Aug 10, 2021 4.130 4.180 4.020 4.080 11,406 -0.01(-0.24%)
Aug 09, 2021 4.180 4.180 4.070 4.090 10,160 -0.11(-2.60%)
Aug 06, 2021 4.010 4.300 4.010 4.199 70,558 +0.12(+2.92%)
Aug 05, 2021 4.110 4.110 3.971 4.080 9,120 +0.05(+1.24%)
Aug 04, 2021 4.070 4.200 3.960 4.030 6,844 -0.07(-1.68%)
Aug 03, 2021 4.080 4.200 3.962 4.099 7,325 -0.05(-1.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.