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

- Apartments

Recent Quotes

My Watchlist

Indicators

CVD Equipment Corp (NQ: CVV )

4.030 -0.050 (-1.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 22, 2024	4.080	4.150	4.000	4.030	5,857	-0.05(-1.23%)
Jul 19, 2024	4.110	4.110	4.070	4.080	5,216	-0.03(-0.73%)
Jul 18, 2024	4.140	4.159	4.070	4.110	2,826	-0.09(-2.14%)
Jul 17, 2024	3.970	4.210	3.960	4.200	8,149	+0.20(+5.00%)
Jul 16, 2024	3.980	4.000	3.930	4.000	23,540	+0.07(+1.78%)
Jul 15, 2024	3.970	3.990	3.910	3.930	9,147	+0.00(+0.00%)
Jul 12, 2024	3.900	3.980	3.900	3.930	13,537	+0.04(+1.03%)
Jul 11, 2024	3.900	3.980	3.862	3.890	9,144	-0.01(-0.26%)
Jul 10, 2024	3.950	3.962	3.755	3.900	34,106	-0.01(-0.26%)
Jul 09, 2024	4.000	4.000	3.900	3.910	6,479	-0.09(-2.25%)
Jul 08, 2024	3.960	4.020	3.870	4.000	8,944	+0.14(+3.63%)
Jul 05, 2024	3.830	4.018	3.730	3.860	6,032	+0.03(+0.78%)
Jul 03, 2024	3.830	3.910	3.830	3.830	6,061	-0.02(-0.52%)
Jul 02, 2024	3.960	3.990	3.751	3.850	13,260	-0.05(-1.28%)
Jul 01, 2024	3.970	4.020	3.830	3.900	21,862	+0.01(+0.26%)
Jun 28, 2024	3.700	3.940	3.680	3.890	17,515	+0.10(+2.64%)
Jun 27, 2024	3.700	3.790	3.690	3.790	17,067	+0.04(+1.07%)
Jun 26, 2024	3.880	3.880	3.720	3.750	18,177	-0.11(-2.85%)
Jun 25, 2024	3.870	3.940	3.810	3.860	12,457	+0.02(+0.52%)
Jun 24, 2024	3.940	4.130	3.730	3.840	46,207	-0.11(-2.78%)
Jun 21, 2024	3.990	3.990	3.810	3.950	17,776	+0.03(+0.77%)
Jun 20, 2024	3.990	4.150	3.875	3.920	28,967	-0.08(-2.00%)
Jun 18, 2024	4.010	4.190	3.980	4.000	27,187	-0.05(-1.23%)
Jun 17, 2024	4.100	4.180	4.012	4.050	23,150	-0.10(-2.41%)
Jun 14, 2024	4.150	4.150	4.020	4.150	12,375	+0.05(+1.22%)
Jun 13, 2024	4.150	4.247	4.030	4.100	5,998	-0.05(-1.20%)
Jun 12, 2024	4.320	4.340	4.000	4.150	24,413	-0.20(-4.60%)
Jun 11, 2024	4.230	4.350	4.150	4.350	12,394	+0.04(+0.93%)
Jun 10, 2024	4.250	4.310	4.210	4.310	10,684	-0.04(-1.00%)
Jun 07, 2024	4.320	4.370	4.285	4.354	3,135	+0.02(+0.39%)
Jun 06, 2024	4.350	4.450	4.253	4.337	49,208	-0.03(-0.76%)
Jun 05, 2024	4.400	4.450	4.310	4.370	17,304	-0.02(-0.34%)
Jun 04, 2024	4.500	4.500	4.310	4.385	2,975	-0.10(-2.12%)
Jun 03, 2024	4.460	4.482	4.325	4.480	7,428	+0.08(+1.82%)
May 31, 2024	4.380	4.500	4.361	4.400	3,412	-0.01(-0.23%)
May 30, 2024	4.370	4.500	4.370	4.410	11,778	-0.02(-0.45%)
May 29, 2024	4.520	4.546	4.420	4.430	9,892	-0.09(-1.99%)
May 28, 2024	4.620	4.650	4.400	4.520	12,799	-0.03(-0.55%)
May 24, 2024	4.610	4.650	4.520	4.545	6,803	-0.08(-1.62%)
May 23, 2024	4.490	4.640	4.490	4.620	2,677	+0.07(+1.54%)
May 22, 2024	4.510	4.730	4.515	4.550	11,746	+0.02(+0.44%)
May 21, 2024	4.250	4.650	4.250	4.530	27,281	+0.28(+6.57%)
May 20, 2024	4.500	4.500	4.210	4.251	15,853	-0.15(-3.39%)
May 17, 2024	4.937	4.937	4.400	4.400	8,101	-0.20(-4.35%)
May 16, 2024	4.400	4.617	4.400	4.600	4,326	+0.07(+1.53%)
May 15, 2024	4.530	4.580	4.450	4.531	4,585	+0.00(+0.07%)
May 14, 2024	4.990	4.990	4.400	4.527	25,513	-0.52(-10.26%)
May 13, 2024	4.920	5.250	4.920	5.045	27,257	+0.21(+4.45%)
May 10, 2024	4.740	4.976	4.650	4.830	7,133	+0.15(+3.21%)
May 09, 2024	4.750	4.750	4.680	4.680	3,886	-0.03(-0.53%)
May 08, 2024	4.730	4.750	4.700	4.705	4,354	-0.01(-0.32%)
May 07, 2024	4.590	4.990	4.570	4.720	7,471	+0.21(+4.66%)
May 06, 2024	4.430	4.620	4.430	4.510	6,364	+0.06(+1.35%)
May 03, 2024	4.502	4.584	4.450	4.450	9,567	-0.07(-1.55%)
May 02, 2024	4.630	4.745	4.450	4.520	6,005	-0.06(-1.31%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

CVD Equipment Corp (NQ: CVV )

Historical Prices