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 )

4.580 +0.130 (+2.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 1, 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 (%)
Feb 29, 2024 4.810 4.920 4.710 4.910 3,759 -0.02(-0.44%)
Feb 28, 2024 4.660 4.931 4.660 4.931 14,800 +0.16(+3.39%)
Feb 27, 2024 4.825 4.900 4.650 4.770 3,509 +0.04(+0.85%)
Feb 26, 2024 4.950 4.950 4.730 4.730 11,976 -0.10(-2.07%)
Feb 23, 2024 4.760 4.915 4.760 4.830 11,607 +0.11(+2.33%)
Feb 22, 2024 4.730 4.790 4.610 4.720 7,901 -0.07(-1.46%)
Feb 21, 2024 4.821 4.890 4.600 4.790 9,447 -0.01(-0.21%)
Feb 20, 2024 4.990 4.990 4.750 4.800 5,202 -0.20(-3.97%)
Feb 16, 2024 4.890 4.998 4.689 4.998 9,157 +0.11(+2.21%)
Feb 15, 2024 5.010 5.010 4.800 4.890 2,086 -0.06(-1.21%)
Feb 14, 2024 4.820 4.950 4.780 4.950 10,371 +0.13(+2.68%)
Feb 13, 2024 4.670 4.860 4.670 4.821 5,048 +0.04(+0.86%)
Feb 12, 2024 4.820 4.920 4.703 4.780 11,865 +0.04(+0.84%)
Feb 09, 2024 4.570 4.745 4.570 4.740 2,864 +0.08(+1.72%)
Feb 08, 2024 4.890 4.960 4.660 4.660 11,988 -0.21(-4.31%)
Feb 07, 2024 4.500 4.890 4.400 4.870 36,360 +0.36(+7.98%)
Feb 06, 2024 4.740 4.810 4.500 4.510 23,514 -0.24(-5.05%)
Feb 05, 2024 4.800 4.850 4.730 4.750 4,622 -0.15(-3.06%)
Feb 02, 2024 5.000 5.070 4.815 4.900 9,466 -0.13(-2.58%)
Feb 01, 2024 4.860 5.150 4.860 5.030 8,346 +0.06(+1.21%)
Jan 31, 2024 5.122 5.122 4.900 4.970 6,156 -0.09(-1.78%)
Jan 30, 2024 5.059 5.118 4.876 5.060 3,941 +0.00(+0.00%)
Jan 29, 2024 4.940 5.180 4.940 5.060 5,545 +0.16(+3.26%)
Jan 26, 2024 5.170 5.180 4.900 4.900 5,138 -0.23(-4.48%)
Jan 25, 2024 4.860 5.160 4.826 5.130 15,752 +0.19(+3.85%)
Jan 24, 2024 4.770 5.000 4.750 4.940 14,750 +0.10(+2.07%)
Jan 23, 2024 4.850 4.915 4.810 4.840 2,911 +0.11(+2.33%)
Jan 22, 2024 4.780 4.914 4.730 4.730 4,235 +0.03(+0.64%)
Jan 19, 2024 4.550 4.800 4.450 4.700 23,140 +0.12(+2.51%)
Jan 18, 2024 4.610 4.606 4.585 4.585 1,481 -0.01(-0.29%)
Jan 17, 2024 4.630 4.630 4.410 4.598 6,408 -0.04(-0.95%)
Jan 16, 2024 4.770 4.782 4.620 4.643 4,033 -0.06(-1.22%)
Jan 12, 2024 4.750 4.756 4.559 4.700 13,032 +0.04(+0.86%)
Jan 11, 2024 4.680 4.920 4.620 4.660 49,166 -0.01(-0.21%)
Jan 10, 2024 4.630 4.748 4.570 4.670 3,345 -0.05(-1.06%)
Jan 09, 2024 5.160 5.160 4.610 4.720 19,484 +0.20(+4.40%)
Jan 08, 2024 4.645 4.682 4.500 4.521 2,706 +0.05(+1.14%)
Jan 05, 2024 4.570 4.690 4.460 4.470 9,979 -0.22(-4.69%)
Jan 04, 2024 4.580 4.700 4.560 4.690 5,073 -0.09(-1.88%)
Jan 03, 2024 4.740 4.860 4.650 4.780 6,425 +0.03(+0.70%)
Jan 02, 2024 4.430 4.760 4.430 4.747 21,753 +0.32(+7.15%)
Dec 29, 2023 4.500 4.540 4.410 4.430 38,211 -0.07(-1.56%)
Dec 28, 2023 4.650 4.690 4.475 4.500 50,193 -0.18(-3.85%)
Dec 27, 2023 4.750 4.750 4.630 4.680 24,601 -0.07(-1.47%)
Dec 26, 2023 4.810 4.910 4.720 4.750 21,355 +0.05(+1.06%)
Dec 22, 2023 5.020 5.360 4.700 4.700 31,019 -0.24(-4.94%)
Dec 21, 2023 4.840 5.000 4.800 4.944 18,327 +0.06(+1.31%)
Dec 20, 2023 4.770 4.880 4.690 4.880 20,430 +0.22(+4.72%)
Dec 19, 2023 4.990 4.990 4.610 4.660 32,275 -0.32(-6.43%)
Dec 18, 2023 5.000 5.080 4.960 4.980 21,065 +0.01(+0.20%)
Dec 15, 2023 4.780 5.000 4.780 4.970 9,365 +0.19(+3.97%)
Dec 14, 2023 4.960 5.085 4.760 4.780 18,494 -0.20(-4.02%)
Dec 13, 2023 5.160 5.160 4.970 4.980 18,208 -0.02(-0.40%)
Dec 12, 2023 5.000 5.085 4.810 5.000 46,990 +0.00(+0.00%)
Dec 11, 2023 5.000 5.065 4.900 5.000 28,637 -0.03(-0.60%)
Dec 08, 2023 4.990 5.125 4.663 5.030 18,905 +0.03(+0.60%)
Dec 07, 2023 4.900 5.000 4.900 5.000 5,542 +0.01(+0.20%)
Dec 06, 2023 5.000 5.000 4.975 4.990 4,864 -0.00(-0.10%)
Dec 05, 2023 4.970 5.030 4.850 4.995 17,894 +0.03(+0.50%)
Dec 04, 2023 5.000 5.200 4.812 4.970 29,993 -0.07(-1.39%)
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.