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 )

4.580 +0.130 (+2.92%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 1, 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 30, 2004 1.700 1.700 1.670 1.700 700 +0.05(+3.03%)
Apr 29, 2004 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Apr 28, 2004 1.700 1.700 1.600 1.650 5,100 -0.09(-5.17%)
Apr 27, 2004 1.780 1.780 1.740 1.740 3,600 -0.05(-2.79%)
Apr 26, 2004 1.790 1.790 1.790 1.790 1,200 -0.01(-0.56%)
Apr 23, 2004 1.800 1.800 1.800 1.800 500 +0.00(+0.00%)
Apr 22, 2004 1.800 1.800 1.800 1.800 200 +0.00(+0.00%)
Apr 21, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 20, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Apr 19, 2004 1.850 1.850 1.800 1.800 2,000 -0.05(-2.70%)
Apr 16, 2004 1.900 1.900 1.850 1.850 1,500 -0.10(-5.13%)
Apr 15, 2004 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 14, 2004 2.000 2.000 1.950 1.950 2,400 -0.10(-4.88%)
Apr 13, 2004 2.100 2.100 1.900 2.050 5,800 -0.14(-6.39%)
Apr 12, 2004 2.300 2.300 2.130 2.190 17,300 -0.11(-4.78%)
Apr 08, 2004 1.900 2.300 1.900 2.300 15,200 +0.40(+21.05%)
Apr 07, 2004 1.750 1.900 1.750 1.900 3,600 +0.22(+13.10%)
Apr 06, 2004 1.680 1.680 1.680 1.680 100 -0.03(-1.75%)
Apr 05, 2004 1.710 1.710 1.710 1.710 100 +0.06(+3.64%)
Apr 02, 2004 1.550 1.650 1.550 1.650 5,500 +0.10(+6.45%)
Apr 01, 2004 1.500 1.550 1.500 1.550 4,600 +0.00(+0.00%)
Mar 31, 2004 1.550 1.550 1.550 1.550 100 -0.05(-3.13%)
Mar 30, 2004 1.600 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 29, 2004 1.600 1.600 1.500 1.600 3,600 -0.10(-5.88%)
Mar 26, 2004 1.700 1.700 1.700 1.700 500 -0.10(-5.56%)
Mar 25, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 24, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 23, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 22, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 19, 2004 1.800 1.800 1.800 1.800 500 -0.10(-5.26%)
Mar 18, 2004 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
Mar 17, 2004 1.900 1.900 1.900 1.900 500 -0.10(-5.00%)
Mar 16, 2004 2.050 2.100 2.000 2.000 5,200 +0.00(+0.00%)
Mar 15, 2004 1.890 2.000 1.890 2.000 7,500 +0.17(+9.29%)
Mar 12, 2004 1.760 1.830 1.760 1.830 400 +0.03(+1.67%)
Mar 11, 2004 1.760 1.800 1.760 1.800 1,700 -0.01(-0.55%)
Mar 10, 2004 1.810 1.810 1.810 1.810 0 +0.00(+0.00%)
Mar 09, 2004 1.810 1.810 1.810 1.810 100 +0.06(+3.43%)
Mar 08, 2004 1.800 1.800 1.750 1.750 2,000 -0.15(-7.89%)
Mar 05, 2004 1.900 1.970 1.900 1.900 600 +0.10(+5.56%)
Mar 04, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Mar 03, 2004 1.800 1.800 1.800 1.800 100 +0.00(+0.00%)
Mar 02, 2004 1.800 1.800 1.800 1.800 400 +0.00(+0.00%)
Mar 01, 2004 1.850 1.850 1.800 1.800 1,100 -0.20(-10.00%)
Feb 27, 2004 2.000 2.000 2.000 2.000 600 +0.00(+0.00%)
Feb 26, 2004 2.000 2.020 2.000 2.000 1,900 -0.04(-1.96%)
Feb 25, 2004 2.050 2.050 2.040 2.040 300 +0.00(+0.00%)
Feb 24, 2004 2.050 2.050 2.040 2.040 1,500 -0.01(-0.49%)
Feb 23, 2004 2.420 2.450 1.900 2.050 19,600 -0.30(-12.77%)
Feb 20, 2004 1.810 2.450 1.810 2.350 13,800 +0.59(+33.52%)
Feb 19, 2004 1.840 1.840 1.760 1.760 1,700 -0.04(-2.22%)
Feb 18, 2004 2.050 2.050 1.620 1.800 18,600 -0.27(-13.04%)
Feb 17, 2004 1.700 2.250 1.700 2.070 13,600 +0.31(+17.61%)
Feb 13, 2004 1.810 1.810 1.760 1.760 400 -0.09(-4.86%)
Feb 12, 2004 1.990 2.000 1.850 1.850 7,500 -0.10(-5.13%)
Feb 11, 2004 2.000 2.100 1.950 1.950 4,600 -0.10(-4.88%)
Feb 10, 2004 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Feb 09, 2004 2.000 2.180 2.000 2.050 10,600 +0.07(+3.54%)
Feb 06, 2004 1.830 1.980 1.830 1.980 7,900 +0.18(+10.00%)
Feb 05, 2004 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Feb 04, 2004 1.800 1.800 1.800 1.800 2,100 -0.05(-2.70%)
Feb 03, 2004 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
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.