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 )

4.530 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Jul 31, 2009 3.500 3.500 3.368 3.368 1,400 -0.16(-4.59%)
Jul 30, 2009 3.500 3.640 3.500 3.530 4,460 +0.13(+3.82%)
Jul 29, 2009 3.390 3.400 3.390 3.400 1,200 +0.25(+7.94%)
Jul 27, 2009 3.370 3.150 3.150 3.150 200 -0.07(-2.17%)
Jul 24, 2009 3.150 3.220 3.150 3.220 4,000 +0.04(+1.25%)
Jul 23, 2009 3.150 3.180 3.150 3.180 9,855 -0.07(-2.15%)
Jul 22, 2009 3.250 3.250 3.250 3.250 1,000 +0.00(+0.00%)
Jul 21, 2009 3.260 3.260 3.250 3.250 900 +0.05(+1.56%)
Jul 20, 2009 3.150 3.200 3.150 3.200 20,000 +0.05(+1.59%)
Jul 17, 2009 3.150 3.150 3.150 3.150 4,000 -0.01(-0.32%)
Jul 16, 2009 3.152 3.160 3.150 3.160 21,700 -0.09(-2.77%)
Jul 15, 2009 3.160 3.250 3.160 3.250 7,100 +0.09(+2.85%)
Jul 14, 2009 3.160 3.160 3.160 3.160 3,650 +0.00(+0.00%)
Jul 10, 2009 3.150 3.160 3.160 3.160 7,500 +0.01(+0.32%)
Jul 09, 2009 3.300 3.370 3.150 3.150 18,296 -0.06(-1.87%)
Jul 08, 2009 3.350 3.350 3.210 3.210 4,000 +0.04(+1.26%)
Jul 07, 2009 3.170 3.200 3.150 3.170 34,300 +0.00(+0.00%)
Jul 06, 2009 3.150 3.170 3.150 3.170 1,250 -0.10(-3.03%)
Jul 01, 2009 3.269 3.269 3.269 3.269 0 +0.12(+3.78%)
Jun 30, 2009 3.150 3.350 3.150 3.150 2,200 +0.04(+1.29%)
Jun 25, 2009 3.110 3.110 3.110 3.110 5,000 +0.01(+0.32%)
Jun 23, 2009 3.100 3.100 3.100 3.100 0 +0.00(+0.00%)
Jun 22, 2009 3.100 3.100 3.100 3.100 100 -0.17(-5.20%)
Jun 19, 2009 3.150 3.300 3.150 3.270 14,930 +0.18(+5.83%)
Jun 16, 2009 3.090 3.090 3.090 3.090 2,100 -0.01(-0.32%)
Jun 15, 2009 3.100 3.100 3.100 3.100 4,473 -0.15(-4.57%)
Jun 12, 2009 3.248 3.248 3.248 3.248 1,000 +0.14(+4.45%)
Jun 11, 2009 3.090 3.110 3.090 3.110 2,400 -0.08(-2.51%)
Jun 10, 2009 3.050 3.190 3.050 3.190 7,030 +0.16(+5.28%)
Jun 08, 2009 3.120 3.030 3.030 3.030 4,700 -0.02(-0.66%)
Jun 05, 2009 3.050 3.180 3.050 3.050 3,140 +0.02(+0.66%)
Jun 03, 2009 3.050 3.030 3.030 3.030 16,000 +0.02(+0.66%)
Jun 02, 2009 3.010 3.010 3.010 3.010 3,700 -0.13(-4.14%)
Jun 01, 2009 3.120 3.210 3.120 3.140 19,045 +0.02(+0.64%)
May 29, 2009 3.120 3.177 3.120 3.120 4,420 +0.00(+0.00%)
May 28, 2009 3.150 3.150 3.080 3.120 36,600 +0.02(+0.58%)
May 27, 2009 3.100 3.102 3.100 3.102 3,500 +0.00(+0.06%)
May 26, 2009 3.080 3.210 3.080 3.100 7,780 -0.02(-0.64%)
May 22, 2009 3.010 3.130 3.010 3.120 24,376 +0.06(+1.96%)
May 21, 2009 2.950 3.060 2.950 3.060 3,100 +0.02(+0.66%)
May 20, 2009 3.100 3.100 3.000 3.040 1,000 +0.14(+4.83%)
May 19, 2009 2.880 3.150 2.870 2.900 15,850 +0.03(+1.05%)
May 18, 2009 3.190 3.190 2.760 2.870 12,225 +0.21(+7.89%)
May 15, 2009 3.070 3.070 2.660 2.660 29,147 -0.52(-16.35%)
May 14, 2009 3.730 3.730 3.050 3.180 51,913 -0.93(-22.63%)
May 12, 2009 4.110 4.110 4.110 4.110 0 -0.01(-0.24%)
May 11, 2009 4.200 4.220 4.120 4.120 5,300 +0.02(+0.49%)
May 08, 2009 4.210 4.210 4.100 4.100 1,800 -0.14(-3.30%)
May 07, 2009 4.050 4.240 4.050 4.240 2,440 +0.19(+4.69%)
May 06, 2009 4.210 4.210 4.050 4.050 4,300 +0.00(+0.00%)
May 05, 2009 4.210 4.210 4.050 4.050 2,300 -0.18(-4.26%)
May 04, 2009 4.250 4.250 4.230 4.230 2,354 +0.13(+3.17%)
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.