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 (%)
Sep 29, 2023 6.890 6.900 6.650 6.650 24,687 -0.18(-2.63%)
Sep 28, 2023 6.800 7.130 6.800 6.830 3,496 -0.02(-0.29%)
Sep 27, 2023 7.000 7.035 6.830 6.850 4,840 -0.21(-2.97%)
Sep 26, 2023 7.050 7.070 6.900 7.060 4,812 +0.16(+2.32%)
Sep 25, 2023 7.120 6.980 6.900 6.900 1,786 -0.10(-1.43%)
Sep 22, 2023 6.910 7.140 6.900 7.000 5,187 -0.19(-2.64%)
Sep 21, 2023 7.140 7.290 6.890 7.190 10,352 +0.25(+3.60%)
Sep 20, 2023 6.980 7.060 6.940 6.940 1,621 -0.20(-2.80%)
Sep 19, 2023 7.150 7.580 6.930 7.140 17,243 -0.35(-4.67%)
Sep 18, 2023 7.280 7.730 6.571 7.490 14,788 +0.26(+3.60%)
Sep 15, 2023 7.500 7.600 6.700 7.230 34,095 -0.35(-4.62%)
Sep 14, 2023 7.380 7.580 7.290 7.580 2,748 +0.25(+3.41%)
Sep 13, 2023 7.439 7.696 7.280 7.330 5,621 +0.06(+0.83%)
Sep 12, 2023 7.720 7.840 7.240 7.270 14,297 -0.52(-6.62%)
Sep 11, 2023 7.795 7.945 7.600 7.785 2,728 +0.08(+1.10%)
Sep 08, 2023 7.770 7.820 7.700 7.700 1,427 -0.01(-0.13%)
Sep 07, 2023 7.620 7.777 7.620 7.710 4,997 -0.10(-1.23%)
Sep 06, 2023 7.930 7.940 7.610 7.806 2,954 +0.12(+1.51%)
Sep 05, 2023 7.490 7.690 7.490 7.690 10,160 +0.09(+1.18%)
Sep 01, 2023 7.174 7.630 7.174 7.600 32,722 +0.44(+6.15%)
Aug 31, 2023 7.000 7.290 7.000 7.160 4,248 +0.14(+1.99%)
Aug 30, 2023 7.250 7.300 7.020 7.020 4,111 -0.16(-2.23%)
Aug 29, 2023 7.170 7.350 7.155 7.180 12,543 -0.13(-1.78%)
Aug 28, 2023 7.300 7.370 7.255 7.310 9,278 +0.12(+1.67%)
Aug 25, 2023 7.430 7.500 7.100 7.190 10,184 -0.35(-4.64%)
Aug 24, 2023 7.020 7.980 7.020 7.540 18,411 +0.44(+6.20%)
Aug 23, 2023 6.970 7.300 6.970 7.100 28,839 +0.09(+1.28%)
Aug 22, 2023 7.320 7.710 6.938 7.010 42,079 -0.09(-1.27%)
Aug 21, 2023 5.740 7.310 5.733 7.100 141,196 +1.61(+29.33%)
Aug 18, 2023 6.390 6.410 5.400 5.490 52,264 -0.72(-11.59%)
Aug 17, 2023 6.470 6.500 6.150 6.210 12,806 -0.31(-4.75%)
Aug 16, 2023 6.720 7.350 6.520 6.520 8,745 -0.24(-3.55%)
Aug 15, 2023 6.610 6.980 6.600 6.760 11,301 -0.12(-1.74%)
Aug 14, 2023 6.850 6.930 6.851 6.880 6,924 -0.05(-0.72%)
Aug 11, 2023 6.900 7.270 6.900 6.930 5,675 +0.10(+1.46%)
Aug 10, 2023 6.986 7.000 6.810 6.830 7,101 +0.04(+0.59%)
Aug 09, 2023 7.050 7.075 6.790 6.790 9,786 -0.25(-3.55%)
Aug 08, 2023 7.200 7.294 7.040 7.040 7,665 -0.19(-2.63%)
Aug 07, 2023 7.150 7.430 7.150 7.230 17,942 -0.55(-7.07%)
Aug 04, 2023 7.543 7.780 7.543 7.780 1,433 +0.04(+0.52%)
Aug 03, 2023 7.820 7.820 7.740 7.740 4,207 -0.22(-2.76%)
Aug 02, 2023 7.990 7.990 7.500 7.960 7,619 -0.12(-1.49%)
Aug 01, 2023 7.900 8.125 7.810 8.080 4,935 +0.14(+1.76%)
Jul 31, 2023 8.140 8.666 7.930 7.940 21,823 -0.33(-3.99%)
Jul 28, 2023 7.370 8.561 7.364 8.270 66,221 +0.90(+12.21%)
Jul 27, 2023 7.330 7.380 7.010 7.370 26,116 +0.10(+1.38%)
Jul 26, 2023 7.020 7.280 7.020 7.270 15,660 +0.27(+3.86%)
Jul 25, 2023 6.940 7.220 6.920 7.000 20,917 -0.09(-1.27%)
Jul 24, 2023 7.360 7.430 6.990 7.090 6,415 +0.33(+4.88%)
Jul 21, 2023 7.459 7.459 6.750 6.760 6,016 -0.52(-7.14%)
Jul 20, 2023 7.400 7.400 7.280 7.280 1,532 -0.05(-0.68%)
Jul 19, 2023 7.300 7.577 7.260 7.330 4,419 -0.12(-1.61%)
Jul 18, 2023 7.050 7.450 7.050 7.450 9,273 +0.43(+6.07%)
Jul 17, 2023 6.570 7.280 6.570 7.024 49,147 +0.37(+5.62%)
Jul 14, 2023 6.790 6.790 6.500 6.650 17,227 -0.21(-3.06%)
Jul 13, 2023 6.870 7.000 6.792 6.860 11,547 +0.01(+0.15%)
Jul 12, 2023 6.810 6.950 6.787 6.850 7,437 -0.25(-3.52%)
Jul 11, 2023 7.050 7.100 6.880 7.100 3,516 +0.09(+1.28%)
Jul 10, 2023 7.400 7.400 6.760 7.010 16,258 -0.39(-5.27%)
Jul 07, 2023 7.360 7.480 7.090 7.400 3,326 -0.02(-0.34%)
Jul 06, 2023 7.250 7.490 7.010 7.425 7,246 +0.27(+3.85%)
Jul 05, 2023 7.450 7.500 7.150 7.150 5,204 -0.20(-2.72%)
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.