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 Corporation - Common Stock (NQ:CVV)

2.880 -0.010 (-0.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 08, 2025 2.850 3.120 2.814 2.880 6,742 -0.01(-0.35%)
May 07, 2025 2.710 3.100 2.651 2.890 83,464 +0.17(+6.25%)
May 06, 2025 2.840 2.930 2.710 2.720 21,842 -0.11(-3.89%)
May 05, 2025 2.990 2.990 2.830 2.830 12,122 -0.11(-3.74%)
May 02, 2025 3.010 3.010 2.920 2.940 13,349 -0.03(-1.01%)
May 01, 2025 2.920 2.970 2.920 2.970 2,378 +0.07(+2.41%)
Apr 30, 2025 2.920 2.974 2.898 2.900 7,155 -0.09(-3.06%)
Apr 29, 2025 2.980 3.010 2.930 2.991 7,330 +0.00(+0.05%)
Apr 28, 2025 3.060 3.140 2.970 2.990 12,284 -0.12(-3.86%)
Apr 25, 2025 3.080 3.200 3.070 3.110 8,489 +0.08(+2.64%)
Apr 24, 2025 3.050 3.091 2.992 3.030 4,763 +0.02(+0.66%)
Apr 23, 2025 2.960 3.056 2.920 3.010 12,903 +0.06(+2.12%)
Apr 22, 2025 3.010 3.050 2.910 2.948 36,577 -0.01(-0.42%)
Apr 21, 2025 3.020 3.080 2.920 2.960 17,801 -0.11(-3.58%)
Apr 17, 2025 3.050 3.100 3.005 3.070 5,340 -0.03(-0.97%)
Apr 16, 2025 3.200 3.200 3.030 3.100 4,278 -0.07(-2.21%)
Apr 15, 2025 3.140 3.200 3.010 3.170 19,118 +0.10(+3.22%)
Apr 14, 2025 3.060 3.110 2.934 3.071 20,714 +0.02(+0.69%)
Apr 11, 2025 2.930 3.110 2.930 3.050 8,025 +0.15(+5.17%)
Apr 10, 2025 2.880 2.993 2.880 2.900 13,135 +0.02(+0.69%)
Apr 09, 2025 2.740 2.890 2.640 2.880 17,855 +0.14(+5.11%)
Apr 08, 2025 2.780 2.859 2.650 2.740 16,968 +0.05(+1.86%)
Apr 07, 2025 2.610 2.749 2.530 2.690 19,386 +0.00(+0.00%)
Apr 04, 2025 3.060 3.060 2.650 2.690 59,025 -0.37(-12.09%)
Apr 03, 2025 3.020 3.147 2.880 3.060 23,221 -0.02(-0.65%)
Apr 02, 2025 3.050 3.100 3.050 3.080 24,840 -0.02(-0.65%)
Apr 01, 2025 3.071 3.128 3.010 3.100 10,765 +0.03(+0.98%)
Mar 31, 2025 3.080 3.120 3.010 3.070 10,315 +0.03(+0.99%)
Mar 28, 2025 3.090 3.180 3.000 3.040 11,167 -0.04(-1.30%)
Mar 27, 2025 3.130 3.130 3.050 3.080 3,377 -0.00(-0.00%)
Mar 26, 2025 3.060 3.149 3.050 3.080 14,535 +0.06(+1.99%)
Mar 25, 2025 3.090 3.145 3.020 3.020 6,168 -0.13(-4.21%)
Mar 24, 2025 3.070 3.159 3.028 3.153 4,182 +0.07(+2.36%)
Mar 21, 2025 3.160 3.160 3.020 3.080 32,214 -0.08(-2.53%)
Mar 20, 2025 3.400 3.400 3.120 3.160 45,058 +0.01(+0.32%)
Mar 19, 2025 3.230 3.300 3.100 3.150 47,842 -0.04(-1.25%)
Mar 18, 2025 3.100 3.229 3.090 3.190 13,110 +0.13(+4.25%)
Mar 17, 2025 3.130 3.140 3.050 3.060 8,548 -0.04(-1.29%)
Mar 14, 2025 3.050 3.130 3.010 3.100 17,891 +0.06(+1.97%)
Mar 13, 2025 3.000 3.089 3.000 3.040 5,743 +0.04(+1.33%)
Mar 12, 2025 3.070 3.070 3.000 3.000 12,284 +0.00(+0.00%)
Mar 11, 2025 2.980 3.080 2.930 3.000 14,205 +0.02(+0.67%)
Mar 10, 2025 2.920 3.015 2.920 2.980 13,077 +0.03(+1.02%)
Mar 07, 2025 3.070 3.070 2.910 2.950 23,057 -0.06(-1.99%)
Mar 06, 2025 2.960 3.120 2.960 3.010 31,470 +0.01(+0.33%)
Mar 05, 2025 3.090 3.090 2.970 3.000 15,341 -0.06(-1.96%)
Mar 04, 2025 2.910 3.080 2.910 3.060 12,128 +0.10(+3.38%)
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.