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 )

4.370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Apr 30, 2019 3.638 3.700 3.638 3.660 6,192 -0.01(-0.27%)
Apr 29, 2019 3.660 3.700 3.640 3.670 3,865 -0.02(-0.55%)
Apr 26, 2019 3.620 3.820 3.620 3.690 11,400 +0.03(+0.87%)
Apr 25, 2019 3.680 3.680 3.640 3.658 2,303 +0.03(+0.77%)
Apr 24, 2019 3.660 3.685 3.630 3.630 2,795 -0.06(-1.55%)
Apr 23, 2019 3.630 3.689 3.620 3.687 7,782 +0.07(+1.85%)
Apr 22, 2019 3.740 3.740 3.610 3.620 4,866 -0.12(-3.21%)
Apr 18, 2019 3.700 3.750 3.621 3.740 2,000 +0.07(+1.91%)
Apr 17, 2019 3.720 3.838 3.650 3.670 4,852 -0.02(-0.54%)
Apr 16, 2019 3.730 3.790 3.602 3.690 6,867 -0.04(-1.07%)
Apr 15, 2019 3.740 3.800 3.710 3.730 5,183 -0.03(-0.80%)
Apr 12, 2019 3.770 3.840 3.752 3.760 12,900 +0.05(+1.30%)
Apr 11, 2019 3.730 3.757 3.698 3.712 1,456 +0.02(+0.59%)
Apr 10, 2019 3.720 3.850 3.660 3.690 9,196 -0.05(-1.34%)
Apr 09, 2019 3.680 3.790 3.670 3.740 8,961 +0.14(+3.89%)
Apr 08, 2019 3.740 3.860 3.600 3.600 14,204 -0.14(-3.74%)
Apr 05, 2019 3.510 3.780 3.489 3.740 31,000 +0.26(+7.47%)
Apr 04, 2019 3.680 3.789 3.440 3.480 66,084 -0.29(-7.67%)
Apr 03, 2019 3.799 3.859 3.659 3.769 8,964 -0.01(-0.29%)
Apr 02, 2019 3.850 3.961 3.620 3.780 64,527 -0.12(-3.08%)
Apr 01, 2019 3.980 3.980 3.900 3.900 8,909 -0.03(-0.76%)
Mar 29, 2019 3.930 3.953 3.890 3.930 9,600 +0.01(+0.26%)
Mar 28, 2019 3.920 3.920 3.889 3.920 3,566 +0.00(+0.00%)
Mar 27, 2019 3.920 3.950 3.890 3.920 9,495 -0.02(-0.51%)
Mar 26, 2019 3.959 3.974 3.870 3.940 11,327 +0.03(+0.77%)
Mar 25, 2019 4.000 4.035 3.900 3.910 5,958 -0.12(-2.93%)
Mar 22, 2019 4.200 4.390 4.010 4.028 7,300 -0.06(-1.52%)
Mar 21, 2019 4.000 4.394 3.990 4.090 25,930 +0.13(+3.28%)
Mar 20, 2019 3.990 4.080 3.910 3.960 6,788 -0.10(-2.51%)
Mar 19, 2019 3.940 4.100 3.930 4.062 10,653 +0.16(+4.16%)
Mar 18, 2019 3.940 4.040 3.900 3.900 8,126 -0.09(-2.26%)
Mar 15, 2019 3.990 4.140 3.990 3.990 22,400 -0.02(-0.50%)
Mar 14, 2019 4.060 4.090 3.980 4.010 5,884 -0.07(-1.72%)
Mar 13, 2019 4.030 4.170 4.030 4.080 6,767 +0.00(+0.01%)
Mar 12, 2019 4.000 4.080 4.000 4.080 6,297 +0.05(+1.23%)
Mar 11, 2019 3.980 4.470 3.950 4.030 14,598 -0.02(-0.49%)
Mar 08, 2019 3.820 4.160 3.800 4.050 20,500 +0.23(+6.02%)
Mar 07, 2019 3.930 4.032 3.820 3.820 3,015 -0.16(-3.99%)
Mar 06, 2019 4.000 4.000 3.950 3.979 10,928 -0.06(-1.43%)
Mar 05, 2019 4.131 4.131 4.010 4.037 4,221 -0.11(-2.73%)
Mar 04, 2019 4.160 4.160 3.879 4.150 13,991 +0.01(+0.24%)
Mar 01, 2019 4.180 4.180 4.140 4.140 1,200 +0.00(+0.00%)
Feb 28, 2019 4.400 4.400 4.020 4.140 18,866 -0.28(-6.33%)
Feb 27, 2019 4.250 4.620 4.250 4.420 3,543 +0.15(+3.51%)
Feb 26, 2019 4.250 4.620 4.250 4.270 9,717 +0.06(+1.43%)
Feb 25, 2019 4.250 4.500 4.210 4.210 8,448 -0.09(-2.09%)
Feb 22, 2019 4.220 4.500 4.220 4.300 7,400 -0.02(-0.46%)
Feb 21, 2019 4.320 4.550 4.170 4.320 24,068 +0.05(+1.17%)
Feb 20, 2019 4.400 4.610 4.250 4.270 39,332 -0.23(-5.11%)
Feb 19, 2019 4.500 4.690 4.450 4.500 41,977 +0.08(+1.81%)
Feb 15, 2019 4.570 4.570 4.420 4.420 2,300 -0.09(-2.00%)
Feb 14, 2019 4.600 4.670 4.510 4.510 1,327 -0.16(-3.43%)
Feb 13, 2019 4.690 4.690 4.550 4.670 2,032 -0.01(-0.21%)
Feb 12, 2019 4.460 4.700 4.460 4.680 5,274 +0.32(+7.34%)
Feb 11, 2019 4.350 4.468 4.350 4.360 3,058 +0.00(+0.00%)
Feb 08, 2019 4.260 4.450 4.260 4.360 2,700 +0.04(+0.81%)
Feb 07, 2019 4.450 4.450 4.325 4.325 2,615 -0.15(-3.25%)
Feb 06, 2019 4.530 4.610 4.460 4.470 4,269 -0.02(-0.41%)
Feb 05, 2019 4.360 4.640 4.360 4.488 4,535 +0.13(+2.94%)
Feb 04, 2019 4.510 4.753 4.360 4.360 13,460 -0.04(-0.91%)
Feb 01, 2019 4.530 4.530 4.270 4.400 8,600 -0.15(-3.30%)
Jan 31, 2019 4.480 4.550 4.220 4.550 9,387 +0.07(+1.56%)
Jan 30, 2019 4.520 4.738 4.310 4.480 7,487 +0.07(+1.59%)
Jan 29, 2019 4.360 4.500 4.350 4.410 10,837 +0.08(+1.85%)
Jan 28, 2019 4.620 4.630 4.320 4.330 11,557 -0.15(-3.35%)
Jan 25, 2019 4.286 4.700 4.245 4.480 29,300 +0.18(+4.19%)
Jan 24, 2019 4.150 4.310 4.150 4.300 6,955 +0.11(+2.63%)
Jan 23, 2019 4.150 4.190 4.150 4.190 6,172 +0.03(+0.72%)
Jan 22, 2019 4.259 4.259 4.150 4.160 11,195 -0.11(-2.58%)
Jan 18, 2019 4.210 4.290 4.210 4.270 7,300 +0.05(+1.18%)
Jan 17, 2019 4.140 4.270 4.003 4.220 17,060 +0.09(+2.12%)
Jan 16, 2019 3.918 4.158 3.918 4.132 20,142 +0.12(+3.05%)
Jan 15, 2019 3.880 4.010 3.816 4.010 1,237 +0.02(+0.50%)
Jan 14, 2019 3.890 4.000 3.890 3.990 9,631 +0.04(+1.01%)
Jan 11, 2019 3.960 3.960 3.910 3.950 7,000 +0.03(+0.77%)
Jan 10, 2019 3.870 3.950 3.870 3.920 5,086 +0.14(+3.70%)
Jan 09, 2019 3.930 3.960 3.780 3.780 8,439 -0.15(-3.75%)
Jan 08, 2019 3.910 3.927 3.700 3.927 7,049 +0.01(+0.18%)
Jan 07, 2019 3.987 3.987 3.900 3.920 2,532 +0.05(+1.29%)
Jan 04, 2019 3.840 3.885 3.718 3.870 19,600 +0.00(+0.00%)
Jan 03, 2019 3.740 3.870 3.740 3.870 4,132 +0.14(+3.75%)
Jan 02, 2019 3.560 3.800 3.377 3.730 5,987 +0.18(+5.07%)
Dec 31, 2018 3.720 3.720 3.520 3.550 37,100 -0.15(-4.05%)
Dec 28, 2018 3.620 3.750 3.610 3.700 26,400 +0.05(+1.37%)
Dec 27, 2018 3.430 3.690 3.411 3.650 28,246 +0.22(+6.41%)
Dec 26, 2018 3.490 3.490 3.350 3.430 38,301 +0.02(+0.59%)
Dec 24, 2018 3.600 3.700 3.400 3.410 37,300 -0.18(-5.01%)
Dec 21, 2018 3.750 3.850 3.530 3.590 42,200 -0.16(-4.27%)
Dec 20, 2018 3.900 3.912 3.750 3.750 24,423 -0.10(-2.60%)
Dec 19, 2018 3.890 4.000 3.850 3.850 21,219 -0.09(-2.28%)
Dec 18, 2018 4.010 4.011 3.880 3.940 15,703 +0.01(+0.25%)
Dec 17, 2018 3.872 4.090 3.856 3.930 13,083 +0.04(+1.03%)
Dec 14, 2018 4.010 4.190 3.870 3.890 30,600 -0.13(-3.23%)
Dec 13, 2018 4.080 4.131 4.020 4.020 21,965 -0.07(-1.71%)
Dec 12, 2018 4.110 4.290 4.050 4.090 30,876 -0.03(-0.73%)
Dec 11, 2018 4.439 4.474 4.120 4.120 11,542 -0.07(-1.67%)
Dec 10, 2018 4.250 4.370 4.131 4.190 40,401 -0.12(-2.78%)
Dec 07, 2018 4.560 4.560 4.310 4.310 26,800 -0.19(-4.22%)
Dec 06, 2018 4.500 4.620 4.480 4.500 32,836 -0.07(-1.53%)
Dec 04, 2018 4.530 4.870 4.480 4.570 13,400 -0.02(-0.44%)
Dec 03, 2018 4.900 4.900 4.510 4.590 19,662 -0.11(-2.34%)
Nov 30, 2018 4.600 4.930 4.510 4.700 24,600 +0.13(+2.84%)
Nov 29, 2018 4.450 4.600 4.420 4.570 29,285 +0.17(+3.86%)
Nov 28, 2018 4.470 4.568 4.380 4.400 16,722 -0.09(-2.00%)
Nov 27, 2018 4.480 4.490 4.430 4.490 10,033 -0.03(-0.66%)
Nov 26, 2018 4.600 4.600 4.490 4.520 10,346 -0.01(-0.22%)
Nov 23, 2018 4.530 4.600 4.530 4.530 4,700 +0.00(+0.00%)
Nov 21, 2018 4.530 4.530 4.530 0 -0.14(-3.00%)
Nov 20, 2018 4.700 4.700 4.512 4.670 6,489 +0.02(+0.43%)
Nov 19, 2018 4.320 4.670 4.250 4.650 33,677 +0.36(+8.39%)
Nov 16, 2018 4.310 4.450 4.270 4.290 4,000 -0.02(-0.46%)
Nov 15, 2018 4.400 4.600 4.120 4.310 32,102 -0.07(-1.60%)
Nov 14, 2018 4.170 4.390 4.138 4.380 5,475 +0.17(+4.04%)
Nov 13, 2018 4.210 4.210 4.150 4.210 633 +0.07(+1.69%)
Nov 12, 2018 4.190 4.270 4.140 4.140 3,667 -0.09(-2.13%)
Nov 09, 2018 4.340 4.400 4.120 4.230 20,700 -0.31(-6.83%)
Nov 08, 2018 4.550 4.696 4.270 4.540 15,371 -0.11(-2.37%)
Nov 07, 2018 4.600 4.687 4.423 4.650 12,671 +0.10(+2.20%)
Nov 06, 2018 4.629 4.938 4.550 4.550 3,776 +0.04(+0.89%)
Nov 05, 2018 4.420 5.000 4.324 4.510 40,942 +0.12(+2.73%)
Nov 02, 2018 4.950 4.950 4.000 4.390 199,700 -0.85(-16.22%)
Nov 01, 2018 5.120 5.240 5.120 5.240 4,198 +0.19(+3.76%)
Oct 31, 2018 5.140 5.240 5.050 5.050 13,308 -0.10(-1.94%)
Oct 30, 2018 5.290 5.290 5.070 5.150 20,768 -0.22(-4.10%)
Oct 29, 2018 5.310 5.440 5.155 5.370 5,840 +0.06(+1.13%)
Oct 26, 2018 5.190 5.390 5.120 5.310 11,100 +0.06(+1.14%)
Oct 25, 2018 5.150 5.390 5.065 5.250 38,176 +0.10(+1.89%)
Oct 24, 2018 5.390 5.390 5.120 5.153 7,561 -0.12(-2.21%)
Oct 23, 2018 5.360 5.390 5.269 5.269 9,949 -0.13(-2.42%)
Oct 22, 2018 5.520 5.540 5.350 5.400 22,414 -0.14(-2.53%)
Oct 19, 2018 5.560 5.770 5.500 5.540 28,400 -0.01(-0.18%)
Oct 18, 2018 5.550 5.940 5.510 5.550 66,063 -0.05(-0.89%)
Oct 17, 2018 5.960 6.070 5.550 5.600 93,415 -0.42(-6.98%)
Oct 16, 2018 6.090 6.210 6.000 6.020 48,282 -0.05(-0.82%)
Oct 15, 2018 6.240 6.300 6.000 6.070 49,998 -0.17(-2.72%)
Oct 12, 2018 6.110 6.240 6.000 6.240 13,900 +0.19(+3.14%)
Oct 11, 2018 6.050 6.050 6.000 6.050 22,604 -0.02(-0.33%)
Oct 10, 2018 6.070 6.240 6.070 6.070 3,150 -0.04(-0.65%)
Oct 09, 2018 6.150 6.300 6.110 6.110 3,859 +0.01(+0.16%)
Oct 08, 2018 6.190 6.200 6.100 6.100 5,067 -0.10(-1.61%)
Oct 05, 2018 6.240 6.320 6.120 6.200 10,400 +0.00(+0.00%)
Oct 04, 2018 6.240 6.240 6.084 6.200 8,082 -0.08(-1.27%)
Oct 03, 2018 6.210 6.300 6.057 6.280 9,113 +0.11(+1.78%)
Oct 02, 2018 6.080 6.330 6.030 6.170 19,146 +0.11(+1.82%)
Oct 01, 2018 6.100 6.244 6.030 6.060 32,636 -0.09(-1.46%)
Sep 28, 2018 6.440 6.440 6.150 6.150 2,400 -0.20(-3.15%)
Sep 27, 2018 6.080 6.380 6.042 6.350 35,110 +0.18(+2.92%)
Sep 26, 2018 6.060 6.170 6.002 6.170 6,412 +0.07(+1.15%)
Sep 25, 2018 6.152 6.152 6.020 6.100 7,681 -0.06(-0.97%)
Sep 24, 2018 6.150 6.360 5.945 6.160 18,286 +0.05(+0.82%)
Sep 21, 2018 6.100 6.200 6.060 6.110 16,600 +0.01(+0.16%)
Sep 20, 2018 6.130 6.150 6.060 6.100 43,061 -0.14(-2.24%)
Sep 19, 2018 6.100 6.386 6.090 6.240 35,501 +0.13(+2.13%)
Sep 18, 2018 6.100 6.200 6.100 6.110 21,400 -0.03(-0.49%)
Sep 17, 2018 6.060 6.390 6.060 6.140 20,271 +0.08(+1.32%)
Sep 14, 2018 6.050 6.240 6.050 6.060 14,600 -0.02(-0.33%)
Sep 13, 2018 6.080 6.330 6.070 6.080 13,389 -0.02(-0.33%)
Sep 12, 2018 6.150 6.240 6.015 6.100 30,180 -0.05(-0.81%)
Sep 11, 2018 6.350 6.400 6.150 6.150 10,330 -0.05(-0.81%)
Sep 10, 2018 6.370 6.437 6.050 6.200 19,427 -0.19(-2.97%)
Sep 07, 2018 6.340 6.390 6.250 6.390 11,400 -0.01(-0.16%)
Sep 06, 2018 6.400 6.400 6.250 6.400 18,347 +0.03(+0.39%)
Sep 05, 2018 6.420 6.500 6.250 6.375 13,824 -0.08(-1.16%)
Sep 04, 2018 6.480 6.707 6.310 6.450 17,946 +0.00(+0.00%)
Aug 31, 2018 6.450 6.450 6.450 0 +0.03(+0.47%)
Aug 30, 2018 6.310 6.420 6.300 6.420 8,629 +0.03(+0.49%)
Aug 29, 2018 6.220 6.449 6.200 6.389 24,862 +0.17(+2.72%)
Aug 28, 2018 6.090 6.250 6.090 6.220 5,687 +0.21(+3.49%)
Aug 27, 2018 5.900 6.680 5.791 6.010 56,209 +0.14(+2.39%)
Aug 24, 2018 5.690 5.890 5.690 5.870 19,200 +0.11(+1.91%)
Aug 23, 2018 5.650 5.801 5.610 5.760 15,878 +0.11(+1.95%)
Aug 22, 2018 5.570 5.680 5.500 5.650 12,463 +0.05(+0.89%)
Aug 21, 2018 5.560 5.789 5.512 5.600 34,257 +0.00(+0.09%)
Aug 20, 2018 5.720 5.872 5.550 5.595 14,969 -0.12(-2.19%)
Aug 17, 2018 5.640 5.930 5.350 5.720 69,900 +0.03(+0.53%)
Aug 16, 2018 5.500 5.980 5.500 5.690 39,929 +0.24(+4.42%)
Aug 15, 2018 5.350 5.750 5.250 5.449 167,138 -1.05(-16.17%)
Aug 14, 2018 6.800 6.970 6.290 6.500 60,590 -0.18(-2.67%)
Aug 13, 2018 7.182 7.190 6.550 6.678 72,691 -0.52(-7.18%)
Aug 10, 2018 7.250 7.259 7.180 7.195 9,200 +0.01(+0.14%)
Aug 09, 2018 7.250 7.350 7.150 7.185 26,611 -0.12(-1.58%)
Aug 08, 2018 7.270 7.334 7.270 7.300 5,299 +0.05(+0.69%)
Aug 07, 2018 7.250 7.350 7.250 7.250 11,282 -0.02(-0.29%)
Aug 06, 2018 7.250 7.384 7.250 7.271 8,621 +0.00(+0.01%)
Aug 03, 2018 7.350 7.400 7.250 7.270 23,800 +0.02(+0.28%)
Aug 02, 2018 7.250 7.298 7.250 7.250 5,356 -0.04(-0.51%)
Aug 01, 2018 7.250 7.355 7.250 7.287 2,777 +0.04(+0.52%)
Jul 31, 2018 7.320 7.390 7.250 7.250 16,493 -0.11(-1.53%)
Jul 30, 2018 7.300 7.425 7.261 7.363 5,363 -0.04(-0.50%)
Jul 27, 2018 7.410 7.563 7.295 7.400 119,300 +0.06(+0.82%)
Jul 26, 2018 7.340 7.490 7.320 7.340 12,682 +0.04(+0.55%)
Jul 25, 2018 7.250 7.371 7.250 7.300 6,795 +0.00(+0.00%)
Jul 24, 2018 7.440 7.440 7.300 7.300 5,369 -0.01(-0.14%)
Jul 23, 2018 7.260 7.620 7.250 7.310 12,648 +0.11(+1.53%)
Jul 20, 2018 7.260 7.780 7.200 7.200 15,542 -0.05(-0.69%)
Jul 19, 2018 7.180 7.250 7.108 7.250 6,139 +0.15(+2.11%)
Jul 18, 2018 7.190 7.270 7.090 7.100 8,477 +0.00(+0.00%)
Jul 17, 2018 7.080 7.338 7.077 7.100 2,346 +0.08(+1.14%)
Jul 16, 2018 7.200 7.397 7.020 7.020 3,476 -0.17(-2.33%)
Jul 13, 2018 7.200 7.320 7.100 7.188 11,902 +0.19(+2.68%)
Jul 12, 2018 7.000 7.098 6.959 7.000 12,413 +0.06(+0.86%)
Jul 11, 2018 6.910 7.037 6.861 6.940 8,445 +0.05(+0.73%)
Jul 10, 2018 6.800 7.070 6.800 6.890 20,755 +0.07(+1.10%)
Jul 09, 2018 6.800 6.869 6.760 6.815 3,388 -0.08(-1.23%)
Jul 06, 2018 6.870 6.943 6.760 6.900 8,267 -0.05(-0.72%)
Jul 05, 2018 6.990 7.150 6.950 6.950 10,124 -0.04(-0.57%)
Jul 03, 2018 6.990 6.990 6.990 0 +0.05(+0.72%)
Jul 02, 2018 6.600 6.790 6.500 6.940 25,978 +0.28(+4.20%)
Jun 29, 2018 6.870 7.062 6.390 6.660 54,616 -0.27(-3.90%)
Jun 28, 2018 6.960 7.100 6.590 6.930 33,451 -0.03(-0.43%)
Jun 27, 2018 7.050 7.050 6.930 6.960 12,102 -0.05(-0.71%)
Jun 26, 2018 7.010 7.180 7.010 7.010 22,392 +0.01(+0.14%)
Jun 25, 2018 7.231 7.231 6.959 7.000 19,256 -0.23(-3.18%)
Jun 22, 2018 7.410 7.410 7.230 7.230 11,435 -0.12(-1.63%)
Jun 21, 2018 7.530 7.560 7.350 7.350 13,242 -0.06(-0.81%)
Jun 20, 2018 7.320 7.820 7.280 7.410 49,492 +0.18(+2.49%)
Jun 19, 2018 7.300 7.430 7.230 7.230 32,842 -0.12(-1.63%)
Jun 18, 2018 7.340 7.440 7.340 7.350 6,124 +0.00(+0.00%)
Jun 15, 2018 7.410 7.410 7.350 5,404 -0.06(-0.81%)
Jun 14, 2018 7.410 7.707 7.300 7.410 16,865 -0.05(-0.67%)
Jun 13, 2018 7.496 7.500 7.410 7.460 5,074 -0.04(-0.53%)
Jun 12, 2018 7.329 7.731 7.320 7.500 41,264 +0.28(+3.88%)
Jun 11, 2018 7.500 7.560 7.210 7.220 16,735 -0.31(-4.12%)
Jun 08, 2018 7.740 7.890 7.530 7.530 7,757 -0.17(-2.21%)
Jun 07, 2018 7.460 7.930 7.376 7.700 6,397 +0.28(+3.77%)
Jun 06, 2018 7.500 7.655 7.370 7.420 21,122 -0.05(-0.67%)
Jun 05, 2018 7.200 7.564 7.200 7.470 32,057 +0.33(+4.62%)
Jun 04, 2018 7.240 7.240 7.061 7.140 6,662 -0.16(-2.19%)
Jun 01, 2018 7.220 7.300 7.020 7.300 36,208 +0.15(+2.10%)
May 31, 2018 7.200 7.200 7.110 7.150 6,673 +0.04(+0.56%)
May 30, 2018 7.335 7.335 7.110 7.110 17,817 -0.21(-2.87%)
May 29, 2018 7.270 7.390 7.120 7.320 4,583 +0.08(+1.10%)
May 25, 2018 7.240 7.240 7.240 0 +0.27(+3.87%)
May 24, 2018 7.070 7.090 6.950 6.970 13,794 +0.02(+0.29%)
May 23, 2018 7.030 7.399 6.950 6.950 25,294 -0.08(-1.14%)
May 22, 2018 7.130 7.261 7.010 7.030 18,423 -0.05(-0.71%)
May 21, 2018 6.850 7.645 6.850 7.080 51,277 +0.14(+2.02%)
May 18, 2018 7.390 7.472 6.920 6.940 72,121 -0.55(-7.34%)
May 17, 2018 7.670 7.857 7.253 7.490 43,779 -0.12(-1.58%)
May 16, 2018 7.700 7.990 7.600 7.610 43,834 -0.18(-2.30%)
May 15, 2018 7.850 7.850 7.720 7.789 12,442 -0.03(-0.40%)
May 14, 2018 8.010 8.130 7.810 7.820 9,170 -0.24(-2.98%)
May 11, 2018 8.100 8.200 8.000 8.060 5,471 +0.02(+0.25%)
May 10, 2018 8.000 8.310 7.985 8.040 17,153 +0.09(+1.13%)
May 09, 2018 7.950 8.020 7.950 7.950 4,354 +0.03(+0.38%)
May 08, 2018 7.957 7.957 7.900 7.920 2,791 +0.04(+0.51%)
May 07, 2018 8.110 8.304 7.870 7.880 9,831 -0.25(-3.08%)
May 04, 2018 8.130 8.500 8.060 8.130 11,064 +0.07(+0.87%)
May 03, 2018 7.920 8.200 7.800 8.060 17,988 +0.14(+1.77%)
May 02, 2018 8.160 8.242 7.920 7.920 14,555 -0.33(-4.00%)
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.