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 (%)
Nov 30, 2010 6.770 7.380 6.770 7.230 19,010 +0.43(+6.32%)
Nov 29, 2010 6.180 6.800 5.952 6.800 16,662 +0.44(+6.92%)
Nov 26, 2010 6.490 6.490 6.360 6.360 2,098 -0.08(-1.24%)
Nov 24, 2010 6.910 6.440 6.440 6.440 7,200 -0.46(-6.67%)
Nov 23, 2010 6.800 6.990 6.790 6.900 6,145 -0.09(-1.29%)
Nov 22, 2010 7.040 7.041 6.850 6.990 6,642 +0.00(+0.00%)
Nov 19, 2010 6.500 7.050 6.500 6.990 14,080 +0.49(+7.54%)
Nov 18, 2010 6.000 6.500 6.000 6.500 16,293 +0.50(+8.33%)
Nov 17, 2010 6.400 6.500 4.970 6.000 78,842 -0.48(-7.41%)
Nov 16, 2010 7.500 7.500 6.250 6.480 70,986 -1.32(-16.92%)
Nov 15, 2010 8.270 8.270 7.650 7.800 6,532 -0.04(-0.51%)
Nov 12, 2010 7.680 7.938 7.520 7.840 5,578 -0.09(-1.13%)
Nov 11, 2010 7.510 8.000 7.510 7.930 5,273 +0.03(+0.38%)
Nov 10, 2010 7.760 8.020 7.520 7.900 12,362 +0.31(+4.08%)
Nov 09, 2010 7.680 7.990 7.500 7.590 10,465 -0.46(-5.71%)
Nov 08, 2010 8.060 8.080 7.700 8.050 10,010 -0.23(-2.78%)
Nov 05, 2010 8.110 8.400 8.060 8.280 13,819 +0.09(+1.16%)
Nov 04, 2010 8.000 8.278 7.800 8.185 7,632 +0.19(+2.31%)
Nov 03, 2010 7.500 8.060 7.500 8.000 5,716 +0.26(+3.36%)
Nov 02, 2010 7.770 7.810 7.500 7.740 17,755 -0.06(-0.77%)
Nov 01, 2010 8.030 8.030 7.800 7.800 16,031 -0.35(-4.29%)
Oct 29, 2010 8.000 8.320 7.950 8.150 27,413 -0.34(-4.00%)
Oct 28, 2010 8.550 8.665 8.450 8.490 15,101 -0.21(-2.41%)
Oct 27, 2010 8.990 8.990 8.410 8.700 25,769 +0.57(+7.01%)
Oct 25, 2010 7.940 8.250 7.820 8.130 18,800 +0.30(+3.83%)
Oct 22, 2010 7.950 7.950 7.640 7.830 4,304 -0.07(-0.89%)
Oct 21, 2010 7.970 7.970 7.700 7.900 8,234 -0.04(-0.50%)
Oct 20, 2010 7.760 8.000 7.680 7.940 10,892 +0.12(+1.53%)
Oct 19, 2010 8.000 8.200 7.180 7.820 54,113 -0.26(-3.22%)
Oct 18, 2010 8.260 8.260 7.960 8.080 9,524 -0.12(-1.46%)
Oct 15, 2010 8.000 8.360 7.500 8.200 36,950 +0.17(+2.11%)
Oct 14, 2010 7.530 8.505 7.220 8.030 50,155 +0.37(+4.83%)
Oct 13, 2010 8.110 8.600 7.500 7.660 103,335 -0.47(-5.78%)
Oct 12, 2010 7.150 8.399 7.150 8.130 145,181 +1.13(+16.14%)
Oct 11, 2010 6.980 7.100 6.900 7.000 16,972 +0.05(+0.72%)
Oct 08, 2010 7.020 7.020 6.770 6.950 19,259 +0.00(+0.00%)
Oct 07, 2010 6.630 7.120 6.630 6.950 104,630 +0.37(+5.62%)
Oct 06, 2010 6.080 6.760 6.080 6.580 64,521 +0.38(+6.13%)
Oct 05, 2010 6.210 6.210 6.080 6.200 11,402 +0.03(+0.49%)
Oct 04, 2010 6.290 6.650 6.070 6.170 75,662 +0.13(+2.15%)
Oct 01, 2010 5.200 6.050 5.010 6.040 122,791 +1.41(+30.45%)
Sep 30, 2010 4.640 4.640 4.470 4.630 1,800 +0.07(+1.54%)
Sep 29, 2010 4.650 4.650 4.410 4.560 2,868 +0.06(+1.33%)
Sep 28, 2010 4.450 4.650 4.450 4.500 7,430 +0.15(+3.45%)
Sep 27, 2010 4.470 4.470 4.350 4.350 3,800 -0.04(-0.91%)
Sep 24, 2010 4.390 4.390 4.390 4.390 112 +0.01(+0.23%)
Sep 23, 2010 4.500 4.650 4.380 4.380 4,888 -0.31(-6.61%)
Sep 21, 2010 4.390 4.690 4.690 4.690 20,800 +0.24(+5.39%)
Sep 17, 2010 4.300 4.450 4.450 4.450 6,800 +0.15(+3.49%)
Sep 15, 2010 4.390 4.450 4.170 4.300 6,816 +0.14(+3.36%)
Sep 14, 2010 4.300 4.300 4.160 4.160 886 -0.06(-1.42%)
Sep 13, 2010 4.280 4.320 4.200 4.220 5,614 +0.05(+1.20%)
Sep 10, 2010 4.320 4.320 4.170 4.170 2,000 -0.13(-3.02%)
Sep 09, 2010 4.250 4.300 4.244 4.300 4,236 +0.11(+2.63%)
Sep 08, 2010 4.150 4.310 4.150 4.190 4,550 +0.17(+4.23%)
Sep 07, 2010 4.170 4.170 4.020 4.020 6,648 -0.02(-0.45%)
Sep 03, 2010 3.950 4.038 3.950 4.038 2,700 +0.19(+4.88%)
Sep 02, 2010 3.820 3.850 3.820 3.850 5,500 +0.15(+4.05%)
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.