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 )

4.600 +0.069 (+1.53%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 (%)
Aug 31, 2021 4.670 4.800 4.585 4.660 36,422 +0.01(+0.22%)
Aug 30, 2021 4.660 4.795 4.350 4.650 102,066 -0.05(-1.06%)
Aug 27, 2021 4.650 4.840 4.650 4.700 50,843 +0.05(+1.08%)
Aug 26, 2021 4.670 4.740 4.610 4.650 19,494 -0.01(-0.21%)
Aug 25, 2021 4.770 4.820 4.650 4.660 41,003 -0.13(-2.71%)
Aug 24, 2021 4.940 4.963 4.760 4.790 42,875 -0.19(-3.82%)
Aug 23, 2021 5.200 5.300 4.950 4.980 75,721 -0.18(-3.49%)
Aug 20, 2021 4.840 5.320 4.780 5.160 135,077 +0.20(+4.03%)
Aug 19, 2021 5.160 5.170 4.667 4.960 69,913 -0.16(-3.03%)
Aug 18, 2021 4.970 5.350 4.970 5.115 121,376 +0.10(+1.89%)
Aug 17, 2021 4.860 5.165 4.560 5.020 238,660 -0.25(-4.74%)
Aug 16, 2021 5.370 5.460 5.000 5.270 641,624 +0.16(+3.13%)
Aug 13, 2021 4.480 6.370 4.400 5.110 8,051,603 +1.01(+24.63%)
Aug 12, 2021 4.100 4.100 4.020 4.100 297,324 +0.04(+0.99%)
Aug 11, 2021 4.140 4.140 4.020 4.060 7,067 -0.02(-0.49%)
Aug 10, 2021 4.130 4.180 4.020 4.080 11,406 -0.01(-0.24%)
Aug 09, 2021 4.180 4.180 4.070 4.090 10,160 -0.11(-2.60%)
Aug 06, 2021 4.010 4.300 4.010 4.199 70,558 +0.12(+2.92%)
Aug 05, 2021 4.110 4.110 3.971 4.080 9,120 +0.05(+1.24%)
Aug 04, 2021 4.070 4.200 3.960 4.030 6,844 -0.07(-1.68%)
Aug 03, 2021 4.080 4.200 3.962 4.099 7,325 -0.05(-1.23%)
Aug 02, 2021 4.080 4.230 4.080 4.150 16,527 +0.00(+0.00%)
Jul 30, 2021 4.000 4.190 4.000 4.150 34,013 +0.13(+3.23%)
Jul 29, 2021 4.070 4.100 3.950 4.020 24,487 +0.00(+0.00%)
Jul 28, 2021 4.040 4.140 3.960 4.020 8,639 +0.04(+1.00%)
Jul 27, 2021 4.065 4.110 3.980 3.980 2,240 -0.04(-0.99%)
Jul 26, 2021 4.110 4.160 4.020 4.020 8,699 -0.09(-2.19%)
Jul 23, 2021 4.090 4.230 4.061 4.110 8,827 -0.12(-2.84%)
Jul 22, 2021 4.160 4.400 4.100 4.230 43,537 +0.12(+2.92%)
Jul 21, 2021 4.089 4.170 4.010 4.110 17,636 +0.11(+2.75%)
Jul 20, 2021 4.050 4.110 3.970 4.000 17,818 -0.10(-2.44%)
Jul 19, 2021 3.950 4.150 3.840 4.100 50,688 +0.14(+3.54%)
Jul 16, 2021 4.060 4.066 3.900 3.960 6,470 -0.05(-1.31%)
Jul 15, 2021 4.000 4.180 3.940 4.013 19,930 -0.01(-0.18%)
Jul 14, 2021 4.200 4.438 4.005 4.020 26,597 -0.20(-4.74%)
Jul 13, 2021 4.300 4.580 4.180 4.220 43,177 -0.11(-2.62%)
Jul 12, 2021 4.220 4.480 4.225 4.333 22,393 +0.13(+3.18%)
Jul 09, 2021 4.060 4.260 4.060 4.200 21,400 +0.07(+1.69%)
Jul 08, 2021 4.090 4.230 4.000 4.130 33,404 -0.05(-1.20%)
Jul 07, 2021 4.340 4.380 4.005 4.180 59,388 -0.09(-2.11%)
Jul 06, 2021 4.340 4.360 4.160 4.270 35,462 -0.02(-0.47%)
Jul 02, 2021 4.550 4.580 4.250 4.290 27,724 -0.12(-2.72%)
Jul 01, 2021 4.560 4.640 4.390 4.410 10,659 -0.09(-2.00%)
Jun 30, 2021 4.790 4.860 4.400 4.500 81,087 -0.20(-4.26%)
Jun 29, 2021 4.420 4.700 4.410 4.700 73,423 +0.28(+6.33%)
Jun 28, 2021 4.470 4.600 4.290 4.420 19,562 -0.08(-1.78%)
Jun 25, 2021 4.340 4.540 4.238 4.500 26,784 +0.21(+4.90%)
Jun 24, 2021 4.380 4.420 4.190 4.290 33,992 +0.05(+1.18%)
Jun 23, 2021 4.210 4.320 4.190 4.240 31,135 -0.01(-0.24%)
Jun 22, 2021 4.280 4.290 4.220 4.250 25,768 +0.00(+0.00%)
Jun 21, 2021 4.250 4.363 4.200 4.250 65,358 +0.00(+0.00%)
Jun 18, 2021 4.210 4.450 4.200 4.250 24,935 +0.00(+0.00%)
Jun 17, 2021 4.320 4.360 4.210 4.250 28,233 -0.07(-1.62%)
Jun 16, 2021 4.300 4.390 4.280 4.320 45,229 +0.03(+0.70%)
Jun 15, 2021 4.240 4.399 4.210 4.290 31,860 +0.03(+0.70%)
Jun 14, 2021 4.310 4.445 4.201 4.260 41,383 -0.01(-0.23%)
Jun 11, 2021 4.360 4.477 4.200 4.270 33,935 -0.01(-0.12%)
Jun 10, 2021 4.300 4.430 4.220 4.275 39,761 +0.01(+0.12%)
Jun 09, 2021 4.260 4.300 4.150 4.270 27,000 +0.01(+0.23%)
Jun 08, 2021 4.460 4.460 4.230 4.260 32,620 -0.15(-3.40%)
Jun 07, 2021 4.340 4.480 4.200 4.410 39,277 +0.12(+2.68%)
Jun 04, 2021 4.270 4.488 4.162 4.295 102,296 +0.05(+1.30%)
Jun 03, 2021 4.090 4.270 4.090 4.240 14,908 +0.04(+0.95%)
Jun 02, 2021 4.120 4.250 4.120 4.200 13,382 -0.06(-1.41%)
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.