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 +0.030 (+0.69%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 6, 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 (%)
Jun 30, 2020 3.059 3.150 2.960 3.081 9,820 +0.08(+2.69%)
Jun 29, 2020 3.079 3.088 2.990 3.000 1,312 -0.06(-1.96%)
Jun 26, 2020 3.100 3.150 3.000 3.060 6,400 -0.03(-0.97%)
Jun 25, 2020 3.140 3.140 3.056 3.090 3,312 -0.05(-1.50%)
Jun 24, 2020 3.174 3.280 3.030 3.137 14,463 -0.09(-2.84%)
Jun 23, 2020 3.230 3.280 3.100 3.229 25,428 +0.05(+1.53%)
Jun 22, 2020 3.160 3.187 3.110 3.180 2,455 +0.02(+0.63%)
Jun 19, 2020 3.200 3.380 3.160 3.160 8,100 -0.10(-3.07%)
Jun 18, 2020 3.290 3.440 3.150 3.260 3,336 -0.01(-0.23%)
Jun 17, 2020 3.330 3.330 3.182 3.268 1,771 +0.18(+5.75%)
Jun 16, 2020 3.160 3.260 3.080 3.090 6,983 +0.04(+1.31%)
Jun 15, 2020 3.110 3.270 2.970 3.050 7,053 +0.05(+1.67%)
Jun 12, 2020 3.510 3.510 2.980 3.000 18,000 -0.10(-3.30%)
Jun 11, 2020 3.390 3.480 3.100 3.102 13,196 -0.28(-8.22%)
Jun 10, 2020 3.580 3.638 3.330 3.380 12,786 -0.20(-5.59%)
Jun 09, 2020 3.540 3.680 3.200 3.580 15,230 +0.11(+3.17%)
Jun 08, 2020 3.160 3.750 3.160 3.470 120,787 +0.31(+9.81%)
Jun 05, 2020 3.160 3.170 3.109 3.160 19,700 +0.01(+0.32%)
Jun 04, 2020 3.150 3.160 3.060 3.150 9,741 +0.01(+0.32%)
Jun 03, 2020 3.160 3.170 3.080 3.140 13,383 -0.02(-0.63%)
Jun 02, 2020 3.100 3.180 3.010 3.160 14,161 +0.00(+0.00%)
Jun 01, 2020 3.130 3.160 3.020 3.160 11,153 +0.00(+0.16%)
May 29, 2020 3.150 3.230 2.920 3.155 73,300 +0.20(+6.59%)
May 28, 2020 2.970 3.050 2.910 2.960 8,100 -0.04(-1.33%)
May 27, 2020 3.000 3.110 3.000 3.000 6,431 -0.13(-4.10%)
May 26, 2020 3.150 3.150 2.933 3.128 15,930 +0.09(+2.90%)
May 22, 2020 2.940 3.120 2.940 3.040 2,100 +0.10(+3.40%)
May 21, 2020 3.150 3.150 2.930 2.940 10,379 -0.10(-3.29%)
May 20, 2020 3.150 3.150 2.850 3.040 11,258 -0.01(-0.33%)
May 19, 2020 3.140 3.140 2.870 3.050 13,676 +0.04(+1.33%)
May 18, 2020 3.100 3.143 2.840 3.010 12,194 -0.09(-2.91%)
May 15, 2020 3.190 3.190 2.920 3.100 17,700 +0.25(+8.78%)
May 14, 2020 2.940 2.980 2.690 2.850 22,746 -0.21(-6.95%)
May 13, 2020 3.140 3.340 2.850 3.063 21,281 -0.09(-2.76%)
May 12, 2020 3.150 3.210 3.120 3.150 12,912 +0.07(+2.27%)
May 11, 2020 3.160 3.350 3.080 3.080 5,336 -0.22(-6.67%)
May 08, 2020 3.280 3.488 3.150 3.300 35,500 +0.14(+4.43%)
May 07, 2020 3.140 3.413 3.070 3.160 15,707 -0.19(-5.67%)
May 06, 2020 3.140 3.465 3.100 3.350 30,128 +0.19(+5.85%)
May 05, 2020 3.420 3.489 3.020 3.165 21,706 -0.31(-8.79%)
May 04, 2020 3.490 3.627 3.310 3.470 3,780 -0.16(-4.45%)
May 01, 2020 3.600 3.733 3.525 3.632 7,400 +0.03(+0.88%)
Apr 30, 2020 3.730 3.970 3.600 3.600 55,890 -0.02(-0.55%)
Apr 29, 2020 3.650 3.750 3.600 3.620 15,304 -0.02(-0.55%)
Apr 28, 2020 3.790 3.790 3.600 3.640 10,320 -0.09(-2.39%)
Apr 27, 2020 3.560 3.729 3.540 3.729 4,620 +0.10(+2.87%)
Apr 24, 2020 3.570 3.792 3.540 3.625 6,700 +0.02(+0.42%)
Apr 23, 2020 3.680 3.780 3.600 3.610 3,119 -0.11(-2.96%)
Apr 22, 2020 3.830 3.830 3.692 3.720 3,924 +0.13(+3.62%)
Apr 21, 2020 3.610 3.776 3.563 3.590 9,945 -0.09(-2.47%)
Apr 20, 2020 3.880 3.880 3.680 3.681 6,416 -0.11(-2.88%)
Apr 17, 2020 4.100 4.100 3.600 3.790 20,200 -0.11(-2.82%)
Apr 16, 2020 3.510 4.050 3.425 3.900 60,147 +0.51(+15.19%)
Apr 15, 2020 3.356 3.390 3.333 3.386 16,479 +0.07(+2.14%)
Apr 14, 2020 2.860 3.315 2.860 3.315 6,862 +0.06(+2.00%)
Apr 13, 2020 3.110 3.404 3.110 3.250 21,788 +0.24(+7.97%)
Apr 09, 2020 2.660 3.024 2.550 3.010 21,700 +0.31(+11.48%)
Apr 08, 2020 2.730 2.750 2.626 2.700 9,399 +0.09(+3.45%)
Apr 07, 2020 2.720 2.720 2.598 2.610 3,095 +0.11(+4.40%)
Apr 06, 2020 2.500 2.692 2.500 2.500 3,566 +0.18(+7.76%)
Apr 03, 2020 2.200 2.715 2.200 2.320 8,900 +0.07(+3.11%)
Apr 02, 2020 2.370 2.382 2.200 2.250 15,700 -0.08(-3.43%)
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.