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 )

4.405 -0.075 (-1.67%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 4, 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 (%)
Dec 31, 2002 1.690 1.690 1.690 1.690 800 +0.04(+2.42%)
Dec 30, 2002 1.680 1.680 1.650 1.650 2,000 -0.05(-2.94%)
Dec 27, 2002 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 26, 2002 1.700 1.700 1.700 1.700 1,000 -0.10(-5.56%)
Dec 24, 2002 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Dec 23, 2002 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Dec 20, 2002 1.850 1.850 1.800 1.800 8,600 -0.15(-7.69%)
Dec 19, 2002 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Dec 18, 2002 1.940 1.950 1.940 1.950 2,000 -0.04(-2.01%)
Dec 17, 2002 1.810 1.990 1.810 1.990 5,500 +0.19(+10.56%)
Dec 16, 2002 1.810 1.810 1.800 1.800 2,500 -0.08(-4.26%)
Dec 13, 2002 1.880 1.880 1.880 1.880 100 +0.07(+3.87%)
Dec 12, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 11, 2002 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Dec 10, 2002 1.900 1.900 1.810 1.810 10,100 -0.11(-5.73%)
Dec 09, 2002 1.920 1.920 1.920 1.920 3,500 -0.03(-1.54%)
Dec 06, 2002 1.900 1.990 1.900 1.950 9,000 +0.06(+3.17%)
Dec 05, 2002 1.890 1.890 1.890 1.890 400 -0.01(-0.53%)
Dec 04, 2002 1.900 1.900 1.900 1.900 20,400 -0.01(-0.52%)
Dec 03, 2002 1.910 1.910 1.900 1.910 11,300 +0.01(+0.53%)
Dec 02, 2002 1.900 1.990 1.890 1.900 19,700 +0.00(+0.00%)
Nov 27, 2002 1.900 1.900 1.900 1.900 1,400 +0.10(+5.56%)
Nov 26, 2002 1.810 1.810 1.800 1.800 400 -0.05(-2.70%)
Nov 25, 2002 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Nov 22, 2002 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Nov 21, 2002 1.800 1.900 1.800 1.850 4,500 +0.05(+2.78%)
Nov 20, 2002 1.800 1.800 1.800 1.800 6,000 +0.00(+0.00%)
Nov 19, 2002 1.820 1.820 1.800 1.800 20,400 -0.03(-1.64%)
Nov 18, 2002 1.990 2.000 1.830 1.830 15,600 -0.06(-3.17%)
Nov 15, 2002 1.250 2.000 1.250 1.890 82,600 +1.27(+204.84%)
Nov 12, 2002 0.6000 0.6500 0.6000 0.6200 7,700 -0.08(-11.43%)
Nov 11, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 08, 2002 0.7000 0.7000 0.7000 0.7000 700 +0.00(+0.00%)
Nov 07, 2002 0.6800 0.7000 0.6800 0.7000 5,000 +0.02(+2.94%)
Nov 06, 2002 0.7000 0.7000 0.6800 0.6800 4,000 -0.03(-4.23%)
Nov 05, 2002 0.7200 0.7200 0.7100 0.7100 7,400 +0.01(+1.43%)
Nov 04, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Nov 01, 2002 0.7000 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Oct 31, 2002 0.7100 0.7100 0.7000 0.7000 2,000 -0.01(-1.41%)
Oct 30, 2002 0.7500 0.7500 0.6900 0.7100 3,500 +0.02(+2.90%)
Oct 29, 2002 0.7000 0.7000 0.6900 0.6900 8,000 -0.06(-8.00%)
Oct 28, 2002 0.7500 0.7500 0.7500 0.7500 1,000 +0.00(+0.00%)
Oct 25, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 24, 2002 0.7500 0.7500 0.7500 0.7500 1,000 -0.05(-6.25%)
Oct 23, 2002 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 22, 2002 0.8000 0.8000 0.8000 0.8000 40,000 +0.00(+0.00%)
Oct 21, 2002 0.7000 0.8000 0.7000 0.8000 1,300 +0.05(+6.67%)
Oct 18, 2002 0.7500 0.7500 0.7500 0.7500 2,000 +0.05(+7.14%)
Oct 17, 2002 0.7000 0.7000 0.7000 0.7000 1,500 +0.00(+0.00%)
Oct 16, 2002 0.7000 0.7000 0.7000 0.7000 1,800 -0.05(-6.67%)
Oct 15, 2002 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 14, 2002 0.7500 0.7500 0.7500 0.7500 2,000 -0.05(-6.25%)
Oct 11, 2002 0.8000 0.8000 0.8000 0.8000 3,000 +0.05(+6.67%)
Oct 10, 2002 0.9000 0.9000 0.7500 0.7500 3,100 -0.10(-11.76%)
Oct 09, 2002 1.100 1.100 0.7000 0.8500 24,800 -0.50(-37.04%)
Oct 07, 2002 1.350 1.350 1.350 1.350 0 +0.00(+0.00%)
Oct 04, 2002 1.450 1.450 1.350 1.350 4,200 -0.14(-9.40%)
Oct 03, 2002 1.490 1.490 1.490 1.490 200 -0.01(-0.67%)
Oct 02, 2002 1.550 1.550 1.500 1.500 4,500 -0.10(-6.25%)
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.