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 (%)
Jan 29, 2010 4.400 4.400 4.050 4.130 1,800 -0.19(-4.40%)
Jan 28, 2010 4.400 4.400 4.320 4.320 385 -0.08(-1.82%)
Jan 27, 2010 4.210 4.470 4.210 4.400 4,206 +0.19(+4.45%)
Jan 26, 2010 4.160 4.213 4.150 4.213 34,075 +0.03(+0.78%)
Jan 21, 2010 4.170 4.180 4.180 4.180 3,200 +0.07(+1.70%)
Jan 20, 2010 4.300 4.300 4.100 4.110 10,900 -0.29(-6.59%)
Jan 19, 2010 4.160 4.400 4.150 4.400 20,066 +0.15(+3.53%)
Jan 13, 2010 4.230 4.250 4.250 4.250 9,400 +0.10(+2.41%)
Jan 12, 2010 4.240 4.250 4.150 4.150 4,079 -0.09(-2.12%)
Jan 11, 2010 4.170 4.240 4.150 4.240 1,000 +0.07(+1.68%)
Jan 08, 2010 4.150 4.350 4.150 4.170 37,300 +0.02(+0.48%)
Jan 07, 2010 4.200 4.210 4.150 4.150 10,350 -0.03(-0.77%)
Jan 05, 2010 4.182 4.182 4.182 4.182 0 -0.24(-5.38%)
Jan 04, 2010 4.160 4.420 4.160 4.420 400 +0.27(+6.51%)
Dec 29, 2009 4.200 4.150 4.150 4.150 5,000 -0.01(-0.24%)
Dec 28, 2009 4.430 4.430 4.150 4.160 1,488 -0.27(-6.09%)
Dec 24, 2009 4.370 4.430 4.340 4.430 3,381 +0.13(+3.02%)
Dec 23, 2009 4.300 4.300 4.300 4.300 500 +0.08(+1.90%)
Dec 22, 2009 4.070 4.250 3.970 4.220 14,300 +0.22(+5.50%)
Dec 21, 2009 4.090 4.100 4.000 4.000 9,000 -0.09(-2.20%)
Dec 18, 2009 4.000 4.095 4.000 4.090 13,405 +0.09(+2.25%)
Dec 17, 2009 3.860 4.490 3.860 4.000 32,993 +0.40(+11.11%)
Dec 16, 2009 3.860 3.860 3.600 3.600 5,807 -0.01(-0.28%)
Dec 15, 2009 3.610 3.620 3.610 3.610 2,570 -0.17(-4.50%)
Dec 11, 2009 3.780 3.780 3.780 3.780 0 +0.23(+6.48%)
Dec 10, 2009 3.550 3.550 3.550 3.550 2,151 -0.10(-2.74%)
Dec 08, 2009 3.650 3.650 3.650 3.650 0 -0.35(-8.75%)
Dec 07, 2009 4.249 4.250 4.000 4.000 600 +0.48(+13.63%)
Dec 04, 2009 3.500 3.520 3.500 3.520 564 -0.14(-3.82%)
Dec 03, 2009 3.510 3.660 3.500 3.660 4,900 +0.12(+3.39%)
Dec 02, 2009 3.690 3.690 3.540 3.540 2,436 -0.15(-4.06%)
Dec 01, 2009 3.500 3.690 3.500 3.690 12,300 +0.19(+5.43%)
Nov 30, 2009 3.540 3.680 3.500 3.500 11,400 -0.02(-0.57%)
Nov 27, 2009 3.520 3.555 3.520 3.520 3,128 -0.15(-4.09%)
Nov 25, 2009 3.390 3.670 3.390 3.670 4,678 +0.27(+7.94%)
Nov 24, 2009 3.410 3.410 3.400 3.400 1,100 +0.08(+2.41%)
Nov 20, 2009 3.360 3.320 3.320 3.320 51,900 +0.00(+0.00%)
Nov 19, 2009 3.550 3.565 3.320 3.320 15,517 -0.35(-9.54%)
Nov 18, 2009 3.850 4.050 3.600 3.670 6,448 -0.15(-3.80%)
Nov 17, 2009 4.500 4.500 3.700 3.815 13,534 -0.73(-16.15%)
Nov 16, 2009 4.500 4.550 4.500 4.550 700 +0.35(+8.33%)
Nov 13, 2009 4.500 4.590 4.200 4.200 5,953 -0.30(-6.67%)
Nov 12, 2009 4.600 4.700 4.500 4.500 7,500 -0.22(-4.66%)
Nov 11, 2009 4.650 4.740 4.650 4.720 1,000 -0.12(-2.58%)
Nov 09, 2009 4.845 4.845 4.845 4.845 0 +0.24(+5.29%)
Nov 06, 2009 4.910 4.910 4.601 4.601 1,300 -0.30(-6.19%)
Nov 05, 2009 4.580 4.920 4.570 4.905 1,650 +0.21(+4.36%)
Nov 04, 2009 4.750 4.750 4.690 4.700 4,450 -0.10(-2.08%)
Nov 03, 2009 4.940 4.940 4.800 4.800 1,921 +0.10(+2.13%)
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.