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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CVD Equipment Corporation - Common Stock (NQ:CVV)

3.160 -0.210 (-6.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2025 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 (%)
Oct 10, 2025 3.350 3.463 3.150 3.160 32,372 -0.21(-6.23%)
Oct 09, 2025 3.380 3.480 3.300 3.370 56,725 -0.02(-0.59%)
Oct 08, 2025 3.470 3.473 3.377 3.390 40,687 -0.05(-1.45%)
Oct 07, 2025 3.470 3.549 3.320 3.440 20,614 -0.01(-0.29%)
Oct 06, 2025 3.310 3.550 3.310 3.450 48,439 +0.10(+2.99%)
Oct 03, 2025 3.400 3.420 3.230 3.350 31,551 -0.04(-1.18%)
Oct 02, 2025 3.250 3.400 3.250 3.390 38,858 +0.11(+3.35%)
Oct 01, 2025 3.300 3.338 3.220 3.280 19,522 -0.08(-2.38%)
Sep 30, 2025 3.330 3.370 3.250 3.360 27,675 +0.03(+0.90%)
Sep 29, 2025 3.320 3.370 3.260 3.330 23,837 +0.07(+2.15%)
Sep 26, 2025 3.380 3.380 3.160 3.260 26,428 -0.13(-3.83%)
Sep 25, 2025 3.370 3.420 3.290 3.390 45,035 -0.04(-1.17%)
Sep 24, 2025 3.360 3.430 3.295 3.430 37,823 +0.08(+2.39%)
Sep 23, 2025 3.320 3.410 3.310 3.350 32,098 +0.07(+2.13%)
Sep 22, 2025 3.240 3.370 3.200 3.280 46,454 +0.11(+3.47%)
Sep 19, 2025 3.070 3.330 3.070 3.170 75,215 +0.11(+3.59%)
Sep 18, 2025 3.060 3.200 3.036 3.060 32,182 +0.05(+1.66%)
Sep 17, 2025 3.090 3.165 3.010 3.010 23,582 -0.04(-1.31%)
Sep 16, 2025 3.000 3.159 2.961 3.050 13,148 +0.10(+3.39%)
Sep 15, 2025 3.110 3.180 2.950 2.950 41,731 -0.11(-3.59%)
Sep 12, 2025 3.050 3.210 3.035 3.060 15,240 +0.08(+2.68%)
Sep 11, 2025 3.140 3.240 2.980 2.980 35,769 -0.08(-2.61%)
Sep 10, 2025 3.070 3.150 3.000 3.060 20,639 +0.07(+2.34%)
Sep 09, 2025 2.820 3.160 2.820 2.990 32,513 +0.20(+7.17%)
Sep 08, 2025 2.760 2.890 2.760 2.790 29,780 +0.02(+0.72%)
Sep 05, 2025 2.900 3.020 2.770 2.770 59,233 -0.13(-4.48%)
Sep 04, 2025 2.890 2.975 2.840 2.900 34,026 +0.03(+1.05%)
Sep 03, 2025 2.830 2.940 2.800 2.870 36,453 +0.06(+2.14%)
Sep 02, 2025 2.800 2.960 2.760 2.810 32,670 -0.01(-0.35%)
Aug 29, 2025 2.880 2.984 2.810 2.820 10,287 -0.05(-1.74%)
Aug 28, 2025 2.860 2.939 2.831 2.870 9,364 -0.03(-1.03%)
Aug 27, 2025 2.800 2.947 2.800 2.900 25,190 +0.10(+3.57%)
Aug 26, 2025 2.800 2.971 2.800 2.800 15,235 -0.02(-0.71%)
Aug 25, 2025 2.890 2.992 2.820 2.820 28,975 -0.09(-3.09%)
Aug 22, 2025 2.850 3.000 2.820 2.910 20,839 +0.11(+3.93%)
Aug 21, 2025 2.950 2.950 2.800 2.800 19,686 -0.10(-3.45%)
Aug 20, 2025 3.030 3.040 2.861 2.900 15,298 -0.18(-5.84%)
Aug 19, 2025 3.000 3.130 2.950 3.080 17,083 +0.12(+4.05%)
Aug 18, 2025 2.910 3.060 2.900 2.960 28,626 +0.02(+0.54%)
Aug 15, 2025 2.950 3.134 2.850 2.944 23,704 +0.01(+0.48%)
Aug 14, 2025 2.910 2.977 2.825 2.930 25,441 +0.00(+0.00%)
Aug 13, 2025 3.050 3.150 2.915 2.930 92,099 -0.23(-7.28%)
Aug 12, 2025 3.730 3.920 3.130 3.160 138,122 -0.52(-14.13%)
Aug 11, 2025 3.620 3.950 3.530 3.680 31,194 +0.07(+1.94%)
Aug 08, 2025 3.540 3.758 3.511 3.610 12,904 +0.07(+1.96%)
Aug 07, 2025 3.730 3.780 3.520 3.541 13,766 -0.13(-3.53%)
Aug 06, 2025 3.720 3.800 3.597 3.670 13,801 -0.05(-1.34%)
Aug 05, 2025 3.600 3.830 3.600 3.720 5,956 +0.16(+4.49%)
Aug 04, 2025 3.800 3.800 3.516 3.560 48,358 -0.11(-3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.