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 -0.200 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 30, 2004 1.980 1.980 1.720 1.720 6,800 -0.17(-8.99%)
Jan 29, 2004 1.920 1.920 1.890 1.890 3,300 -0.03(-1.56%)
Jan 28, 2004 2.200 2.200 1.600 1.920 28,000 -0.38(-16.52%)
Jan 27, 2004 2.380 2.380 2.280 2.300 14,500 +0.02(+0.88%)
Jan 26, 2004 2.500 2.600 2.210 2.280 13,200 -0.22(-8.80%)
Jan 23, 2004 2.000 2.700 1.900 2.500 70,400 -0.10(-3.85%)
Jan 22, 2004 3.000 3.000 2.520 2.600 92,300 +0.55(+26.83%)
Jan 21, 2004 2.090 2.140 2.010 2.050 12,400 +0.06(+3.02%)
Jan 20, 2004 1.950 1.990 1.850 1.990 17,400 +0.34(+20.61%)
Jan 16, 2004 1.760 1.850 1.650 1.650 6,700 +0.00(+0.00%)
Jan 15, 2004 1.550 1.850 1.550 1.650 14,000 +0.10(+6.45%)
Jan 14, 2004 1.500 1.550 1.460 1.550 4,700 +0.06(+4.03%)
Jan 13, 2004 1.400 1.500 1.400 1.490 5,800 +0.19(+14.62%)
Jan 12, 2004 1.280 1.350 1.280 1.300 3,500 -0.08(-5.80%)
Jan 09, 2004 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Jan 08, 2004 1.380 1.380 1.380 1.380 100 +0.08(+6.15%)
Jan 07, 2004 1.300 1.300 1.300 1.300 0 -0.14(-9.72%)
Jan 06, 2004 1.300 1.440 1.300 1.440 200 +0.10(+7.46%)
Jan 05, 2004 1.340 1.340 1.340 1.340 600 +0.03(+2.29%)
Jan 02, 2004 1.310 1.310 1.310 1.310 100 +0.01(+0.77%)
Dec 31, 2003 1.300 1.300 1.300 1.300 800 +0.00(+0.00%)
Dec 30, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 29, 2003 1.300 1.300 1.300 1.300 200 +0.00(+0.00%)
Dec 26, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 24, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 23, 2003 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Dec 22, 2003 1.300 1.300 1.300 1.300 200 -0.04(-2.99%)
Dec 19, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Dec 18, 2003 1.320 1.340 1.320 1.340 2,100 +0.01(+0.75%)
Dec 17, 2003 1.330 1.330 1.330 1.330 2,000 -0.06(-4.32%)
Dec 16, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 15, 2003 1.390 1.390 1.390 1.390 0 +0.00(+0.00%)
Dec 12, 2003 1.390 1.390 1.390 1.390 1,700 -0.03(-2.11%)
Dec 11, 2003 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Dec 10, 2003 1.420 1.420 1.420 1.420 300 +0.00(+0.00%)
Dec 09, 2003 1.420 1.420 1.420 1.420 900 +0.00(+0.00%)
Dec 08, 2003 1.420 1.420 1.420 1.420 4,500 +0.10(+7.58%)
Dec 05, 2003 1.410 1.420 1.410 1.320 4,100 -0.13(-8.97%)
Dec 04, 2003 1.390 1.450 1.390 1.450 25,300 +0.11(+8.21%)
Dec 03, 2003 1.310 1.340 1.310 1.340 800 +0.04(+3.08%)
Dec 02, 2003 1.300 1.300 1.300 1.300 1,200 +0.10(+8.33%)
Dec 01, 2003 1.200 1.200 1.200 1.200 1,800 +0.05(+4.35%)
Nov 28, 2003 1.280 1.460 1.140 1.150 4,600 +0.01(+0.88%)
Nov 26, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 25, 2003 1.140 1.140 1.140 1.140 0 +0.00(+0.00%)
Nov 24, 2003 1.130 1.150 1.130 1.140 11,300 +0.04(+3.64%)
Nov 21, 2003 1.200 1.150 1.140 1.100 10,600 -0.10(-8.33%)
Nov 20, 2003 1.200 1.200 1.200 1.200 2,200 +0.04(+3.45%)
Nov 19, 2003 1.160 1.160 1.160 1.160 5,200 -0.06(-4.92%)
Nov 18, 2003 1.200 1.220 1.200 1.220 8,200 +0.03(+2.52%)
Nov 17, 2003 1.230 1.230 1.170 1.190 6,600 -0.05(-4.03%)
Nov 14, 2003 1.250 1.260 1.240 1.240 35,400 -0.03(-2.36%)
Nov 13, 2003 1.290 1.290 1.270 1.270 6,100 +0.03(+2.42%)
Nov 12, 2003 1.250 1.250 1.240 1.240 5,300 -0.01(-0.80%)
Nov 11, 2003 1.310 1.310 1.250 1.250 11,100 -0.09(-6.72%)
Nov 10, 2003 1.340 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 07, 2003 1.340 1.340 1.340 1.340 6,700 -0.06(-4.29%)
Nov 06, 2003 1.400 1.400 1.400 1.400 0 -0.03(-2.10%)
Nov 05, 2003 1.430 1.430 1.430 1.430 1,100 +0.00(+0.00%)
Nov 04, 2003 1.430 1.430 1.430 1.430 1,100 -0.02(-1.38%)
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.