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 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2022 4.630 4.750 4.340 4.490 10,940 -0.10(-2.18%)
Apr 28, 2022 4.620 4.792 4.370 4.590 24,695 -0.02(-0.43%)
Apr 27, 2022 4.454 4.889 4.409 4.610 19,379 +0.26(+5.98%)
Apr 26, 2022 4.490 4.490 4.250 4.350 36,864 +0.04(+0.93%)
Apr 25, 2022 4.300 4.559 4.268 4.310 13,828 -0.05(-1.15%)
Apr 22, 2022 4.760 4.800 4.350 4.360 14,735 -0.27(-5.83%)
Apr 21, 2022 4.870 4.980 4.630 4.630 27,598 -0.22(-4.54%)
Apr 20, 2022 4.840 4.980 4.810 4.850 30,468 -0.05(-1.02%)
Apr 19, 2022 4.950 5.030 4.800 4.900 9,492 -0.13(-2.68%)
Apr 18, 2022 5.110 5.150 4.928 5.035 42,137 -0.00(-0.10%)
Apr 14, 2022 4.947 5.070 4.947 5.040 15,403 +0.00(+0.10%)
Apr 13, 2022 4.990 5.170 4.950 5.035 24,222 -0.01(-0.30%)
Apr 12, 2022 4.950 5.240 4.881 5.050 75,972 +0.10(+2.02%)
Apr 11, 2022 4.840 4.950 4.701 4.950 44,558 +0.13(+2.70%)
Apr 08, 2022 4.830 4.880 4.659 4.820 19,134 +0.04(+0.84%)
Apr 07, 2022 4.850 4.850 4.720 4.780 8,145 -0.03(-0.62%)
Apr 06, 2022 4.710 4.840 4.550 4.810 15,943 -0.08(-1.64%)
Apr 05, 2022 4.770 4.900 4.710 4.890 32,670 +0.12(+2.59%)
Apr 04, 2022 4.540 4.848 4.460 4.767 71,795 +0.21(+4.53%)
Apr 01, 2022 4.410 5.000 4.210 4.560 641,509 +0.08(+1.79%)
Mar 31, 2022 4.440 4.560 4.440 4.480 11,346 -0.01(-0.22%)
Mar 30, 2022 4.550 4.560 4.417 4.490 14,046 -0.05(-1.10%)
Mar 29, 2022 4.420 4.710 4.420 4.540 209,196 +0.17(+3.89%)
Mar 28, 2022 4.390 4.530 4.300 4.370 19,369 +0.12(+2.82%)
Mar 25, 2022 4.277 4.290 4.180 4.250 6,748 +0.00(+0.00%)
Mar 24, 2022 4.260 4.340 4.250 4.250 12,409 -0.14(-3.19%)
Mar 23, 2022 4.360 4.462 4.350 4.390 9,727 -0.02(-0.45%)
Mar 22, 2022 4.450 4.500 4.320 4.410 34,570 -0.09(-2.00%)
Mar 21, 2022 4.410 4.500 4.234 4.500 15,872 +0.20(+4.65%)
Mar 18, 2022 4.100 4.380 4.100 4.300 29,009 +0.15(+3.61%)
Mar 17, 2022 4.070 4.150 4.050 4.150 7,026 +0.12(+2.98%)
Mar 16, 2022 3.990 4.100 3.987 4.030 11,787 +0.11(+2.81%)
Mar 15, 2022 3.940 4.000 3.920 3.920 32,119 +0.01(+0.26%)
Mar 14, 2022 4.240 4.240 3.910 3.910 56,043 -0.22(-5.42%)
Mar 11, 2022 4.300 4.330 4.120 4.134 31,305 -0.22(-4.97%)
Mar 10, 2022 4.400 4.400 4.300 4.350 14,159 -0.05(-1.14%)
Mar 09, 2022 4.200 4.575 4.120 4.400 96,095 +0.18(+4.27%)
Mar 08, 2022 4.130 4.270 4.050 4.220 69,499 +0.14(+3.43%)
Mar 07, 2022 4.200 4.260 4.050 4.080 78,380 -0.26(-5.99%)
Mar 04, 2022 4.290 4.370 4.144 4.340 11,058 -0.03(-0.69%)
Mar 03, 2022 4.419 4.419 4.280 4.370 11,287 -0.00(-0.05%)
Mar 02, 2022 4.310 4.430 4.300 4.372 14,181 +0.11(+2.63%)
Mar 01, 2022 4.340 4.490 4.260 4.260 10,472 -0.12(-2.74%)
Feb 28, 2022 4.350 4.430 4.350 4.380 4,756 -0.07(-1.51%)
Feb 25, 2022 4.360 4.490 4.300 4.447 13,092 +0.12(+2.70%)
Feb 24, 2022 4.350 4.410 4.310 4.330 14,944 -0.05(-1.14%)
Feb 23, 2022 4.500 4.540 4.380 4.380 28,462 -0.12(-2.67%)
Feb 22, 2022 4.620 4.620 4.480 4.500 8,730 -0.09(-1.96%)
Feb 18, 2022 4.590 0 +0.04(+0.88%)
Feb 17, 2022 4.620 4.620 4.530 4.550 4,251 +0.00(+0.00%)
Feb 16, 2022 4.480 4.610 4.480 4.550 3,847 -0.02(-0.51%)
Feb 15, 2022 4.502 4.670 4.500 4.573 6,833 +0.07(+1.63%)
Feb 14, 2022 4.740 4.740 4.400 4.500 19,188 -0.21(-4.37%)
Feb 11, 2022 4.740 4.750 4.630 4.706 6,877 -0.01(-0.30%)
Feb 10, 2022 4.670 4.740 4.623 4.720 20,920 +0.08(+1.72%)
Feb 09, 2022 4.700 4.700 4.560 4.640 12,834 -0.05(-1.07%)
Feb 08, 2022 4.710 4.710 4.690 4.690 4,122 +0.00(+0.00%)
Feb 07, 2022 4.650 4.700 4.550 4.690 21,625 +0.07(+1.52%)
Feb 04, 2022 4.472 4.670 4.472 4.620 42,783 +0.05(+1.09%)
Feb 03, 2022 4.660 4.730 4.570 4.570 5,127 -0.23(-4.79%)
Feb 02, 2022 4.870 4.870 4.680 4.800 5,341 -0.07(-1.44%)
Feb 01, 2022 4.660 4.910 4.647 4.870 29,275 +0.21(+4.53%)
Jan 31, 2022 4.575 4.659 4.575 4.659 2,852 +0.09(+1.95%)
Jan 28, 2022 4.620 4.739 4.550 4.570 26,988 -0.07(-1.51%)
Jan 27, 2022 4.790 4.790 4.618 4.640 4,771 -0.15(-3.13%)
Jan 26, 2022 4.580 4.856 4.579 4.790 70,815 +0.23(+5.04%)
Jan 25, 2022 4.550 4.590 4.500 4.560 15,189 +0.01(+0.22%)
Jan 24, 2022 4.630 4.630 4.500 4.550 23,782 -0.10(-2.15%)
Jan 21, 2022 4.710 4.810 4.610 4.650 30,622 -0.16(-3.33%)
Jan 20, 2022 4.780 4.890 4.740 4.810 27,036 +0.01(+0.21%)
Jan 19, 2022 4.800 4.850 4.620 4.800 29,982 -0.03(-0.62%)
Jan 18, 2022 4.950 5.040 4.810 4.830 27,489 -0.20(-3.98%)
Jan 14, 2022 5.030 0 -0.13(-2.52%)
Jan 13, 2022 5.140 5.440 5.110 5.160 99,356 +0.04(+0.78%)
Jan 12, 2022 4.660 5.220 4.660 5.120 110,529 +0.43(+9.17%)
Jan 11, 2022 4.350 4.780 4.280 4.690 211,704 +0.64(+15.80%)
Jan 10, 2022 4.120 4.140 4.050 4.050 10,198 -0.16(-3.80%)
Jan 07, 2022 4.190 4.210 4.100 4.210 6,541 +0.02(+0.48%)
Jan 06, 2022 4.180 4.240 4.080 4.190 15,443 -0.01(-0.24%)
Jan 05, 2022 4.200 4.380 4.160 4.200 28,406 -0.02(-0.47%)
Jan 04, 2022 4.230 4.240 4.160 4.220 15,864 +0.06(+1.44%)
Jan 03, 2022 4.098 4.245 4.090 4.160 11,398 +0.03(+0.73%)
Dec 31, 2021 4.150 4.200 4.060 4.130 18,290 -0.07(-1.67%)
Dec 30, 2021 4.180 4.260 4.030 4.200 30,566 +0.08(+1.94%)
Dec 29, 2021 4.180 4.240 4.090 4.120 22,083 +0.00(+0.00%)
Dec 28, 2021 4.050 4.140 4.050 4.120 10,978 +0.01(+0.24%)
Dec 27, 2021 4.200 4.200 4.030 4.110 21,642 +0.02(+0.49%)
Dec 23, 2021 4.110 4.160 4.070 4.090 9,366 -0.08(-1.92%)
Dec 22, 2021 4.020 4.190 4.020 4.170 4,424 +0.08(+1.96%)
Dec 21, 2021 3.990 4.171 3.990 4.090 9,583 -0.03(-0.73%)
Dec 20, 2021 4.090 4.140 3.980 4.120 30,287 -0.03(-0.72%)
Dec 17, 2021 4.190 4.190 3.950 4.150 10,317 +0.01(+0.24%)
Dec 16, 2021 4.100 4.230 4.030 4.140 14,246 +0.00(+0.00%)
Dec 15, 2021 4.180 4.180 4.100 4.140 9,510 -0.01(-0.24%)
Dec 14, 2021 4.200 4.250 4.050 4.150 16,567 -0.10(-2.35%)
Dec 13, 2021 4.300 4.410 4.210 4.250 27,401 -0.03(-0.70%)
Dec 10, 2021 4.340 4.473 4.260 4.280 14,093 -0.02(-0.47%)
Dec 09, 2021 4.370 4.370 4.210 4.300 9,384 -0.02(-0.46%)
Dec 08, 2021 4.250 4.500 4.250 4.320 10,285 +0.07(+1.65%)
Dec 07, 2021 4.210 4.310 4.185 4.250 7,973 +0.07(+1.67%)
Dec 06, 2021 4.220 4.340 4.120 4.180 39,744 -0.04(-0.95%)
Dec 03, 2021 4.510 4.558 4.162 4.220 89,068 -0.16(-3.65%)
Dec 02, 2021 4.290 4.515 4.290 4.380 61,785 -0.09(-2.01%)
Dec 01, 2021 4.480 4.540 4.415 4.470 9,487 +0.06(+1.36%)
Nov 30, 2021 4.470 4.500 4.290 4.410 24,629 -0.09(-2.00%)
Nov 29, 2021 4.600 4.670 4.500 4.500 47,816 -0.04(-0.88%)
Nov 26, 2021 4.710 4.710 4.510 4.540 19,352 -0.18(-3.81%)
Nov 24, 2021 4.770 4.770 4.580 4.720 16,505 +0.04(+0.85%)
Nov 23, 2021 4.790 4.817 4.560 4.680 17,354 -0.07(-1.47%)
Nov 22, 2021 5.000 5.125 4.730 4.750 88,399 -0.23(-4.62%)
Nov 19, 2021 5.110 5.285 4.980 4.980 13,519 -0.20(-3.86%)
Nov 18, 2021 5.310 5.300 5.175 5.180 45,583 -0.13(-2.45%)
Nov 17, 2021 5.260 5.570 4.850 5.310 140,916 +0.09(+1.72%)
Nov 16, 2021 5.820 5.820 5.145 5.220 72,099 -0.62(-10.62%)
Nov 15, 2021 5.900 5.900 5.664 5.840 24,255 -0.01(-0.17%)
Nov 12, 2021 5.270 5.920 5.270 5.850 118,759 +0.42(+7.73%)
Nov 11, 2021 4.850 5.500 4.770 5.430 125,213 +0.49(+9.92%)
Nov 10, 2021 4.890 4.940 28,419 +0.02(+0.41%)
Nov 09, 2021 4.840 4.950 4.820 4.920 39,047 +0.02(+0.41%)
Nov 08, 2021 4.940 4.940 4.800 4.900 22,763 +0.02(+0.31%)
Nov 05, 2021 4.684 4.950 4.684 4.885 21,631 +0.01(+0.21%)
Nov 04, 2021 4.870 4.950 4.812 4.875 24,043 -0.04(-0.71%)
Nov 03, 2021 4.980 4.980 4.900 4.910 33,332 -0.07(-1.41%)
Nov 02, 2021 4.900 5.080 4.885 4.980 65,738 +0.13(+2.68%)
Nov 01, 2021 4.857 4.964 4.850 4.850 22,807 +0.03(+0.62%)
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%)
Aug 02, 2021 4.080 4.230 4.080 4.150 16,527 +0.00(+0.00%)
Jul 30, 2021 4.000 4.190 4.000 4.150 34,013 +0.13(+3.23%)
Jul 29, 2021 4.070 4.100 3.950 4.020 24,487 +0.00(+0.00%)
Jul 28, 2021 4.040 4.140 3.960 4.020 8,639 +0.04(+1.00%)
Jul 27, 2021 4.065 4.110 3.980 3.980 2,240 -0.04(-0.99%)
Jul 26, 2021 4.110 4.160 4.020 4.020 8,699 -0.09(-2.19%)
Jul 23, 2021 4.090 4.230 4.061 4.110 8,827 -0.12(-2.84%)
Jul 22, 2021 4.160 4.400 4.100 4.230 43,537 +0.12(+2.92%)
Jul 21, 2021 4.089 4.170 4.010 4.110 17,636 +0.11(+2.75%)
Jul 20, 2021 4.050 4.110 3.970 4.000 17,818 -0.10(-2.44%)
Jul 19, 2021 3.950 4.150 3.840 4.100 50,688 +0.14(+3.54%)
Jul 16, 2021 4.060 4.066 3.900 3.960 6,470 -0.05(-1.31%)
Jul 15, 2021 4.000 4.180 3.940 4.013 19,930 -0.01(-0.18%)
Jul 14, 2021 4.200 4.438 4.005 4.020 26,597 -0.20(-4.74%)
Jul 13, 2021 4.300 4.580 4.180 4.220 43,177 -0.11(-2.62%)
Jul 12, 2021 4.220 4.480 4.225 4.333 22,393 +0.13(+3.18%)
Jul 09, 2021 4.060 4.260 4.060 4.200 21,400 +0.07(+1.69%)
Jul 08, 2021 4.090 4.230 4.000 4.130 33,404 -0.05(-1.20%)
Jul 07, 2021 4.340 4.380 4.005 4.180 59,388 -0.09(-2.11%)
Jul 06, 2021 4.340 4.360 4.160 4.270 35,462 -0.02(-0.47%)
Jul 02, 2021 4.550 4.580 4.250 4.290 27,724 -0.12(-2.72%)
Jul 01, 2021 4.560 4.640 4.390 4.410 10,659 -0.09(-2.00%)
Jun 30, 2021 4.790 4.860 4.400 4.500 81,087 -0.20(-4.26%)
Jun 29, 2021 4.420 4.700 4.410 4.700 73,423 +0.28(+6.33%)
Jun 28, 2021 4.470 4.600 4.290 4.420 19,562 -0.08(-1.78%)
Jun 25, 2021 4.340 4.540 4.238 4.500 26,784 +0.21(+4.90%)
Jun 24, 2021 4.380 4.420 4.190 4.290 33,992 +0.05(+1.18%)
Jun 23, 2021 4.210 4.320 4.190 4.240 31,135 -0.01(-0.24%)
Jun 22, 2021 4.280 4.290 4.220 4.250 25,768 +0.00(+0.00%)
Jun 21, 2021 4.250 4.363 4.200 4.250 65,358 +0.00(+0.00%)
Jun 18, 2021 4.210 4.450 4.200 4.250 24,935 +0.00(+0.00%)
Jun 17, 2021 4.320 4.360 4.210 4.250 28,233 -0.07(-1.62%)
Jun 16, 2021 4.300 4.390 4.280 4.320 45,229 +0.03(+0.70%)
Jun 15, 2021 4.240 4.399 4.210 4.290 31,860 +0.03(+0.70%)
Jun 14, 2021 4.310 4.445 4.201 4.260 41,383 -0.01(-0.23%)
Jun 11, 2021 4.360 4.477 4.200 4.270 33,935 -0.01(-0.12%)
Jun 10, 2021 4.300 4.430 4.220 4.275 39,761 +0.01(+0.12%)
Jun 09, 2021 4.260 4.300 4.150 4.270 27,000 +0.01(+0.23%)
Jun 08, 2021 4.460 4.460 4.230 4.260 32,620 -0.15(-3.40%)
Jun 07, 2021 4.340 4.480 4.200 4.410 39,277 +0.12(+2.68%)
Jun 04, 2021 4.270 4.488 4.162 4.295 102,296 +0.05(+1.30%)
Jun 03, 2021 4.090 4.270 4.090 4.240 14,908 +0.04(+0.95%)
Jun 02, 2021 4.120 4.250 4.120 4.200 13,382 -0.06(-1.41%)
Jun 01, 2021 4.300 4.300 4.130 4.260 55,786 +0.05(+1.19%)
May 28, 2021 4.190 4.300 4.120 4.210 44,794 +0.08(+1.94%)
May 27, 2021 4.310 4.310 4.100 4.130 14,405 -0.13(-3.05%)
May 26, 2021 4.270 4.270 4.160 4.260 14,134 +0.05(+1.19%)
May 25, 2021 4.360 4.360 4.200 4.210 25,096 -0.15(-3.44%)
May 24, 2021 4.360 4.360 4.162 4.360 13,422 +0.10(+2.35%)
May 21, 2021 4.370 4.370 4.225 4.260 9,320 -0.00(-0.12%)
May 20, 2021 4.430 4.430 4.220 4.265 11,818 -0.12(-2.85%)
May 19, 2021 4.290 4.470 4.199 4.390 25,037 +0.16(+3.78%)
May 18, 2021 4.150 4.410 4.150 4.230 6,296 +0.10(+2.42%)
May 17, 2021 4.060 4.150 4.050 4.130 7,468 -0.02(-0.48%)
May 14, 2021 3.950 4.410 3.950 4.150 62,958 -0.17(-3.94%)
May 13, 2021 4.380 4.560 4.320 4.320 14,774 -0.04(-0.92%)
May 12, 2021 4.700 4.820 4.350 4.360 15,462 -0.47(-9.73%)
May 11, 2021 4.890 4.890 4.600 4.830 17,064 +0.02(+0.42%)
May 10, 2021 5.050 5.076 4.771 4.810 25,684 -0.30(-5.87%)
May 07, 2021 4.750 5.110 4.750 5.110 40,703 +0.45(+9.66%)
May 06, 2021 4.660 4.860 4.600 4.660 91,821 -0.03(-0.64%)
May 05, 2021 4.640 4.850 4.640 4.690 57,552 +0.12(+2.63%)
May 04, 2021 4.510 4.870 4.470 4.570 116,277 +0.04(+0.88%)
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.