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
Markets:
Overview
News
Currencies
International
Treasuries

CVD Equipment Corporation - Common Stock (NQ:CVV)

3.490 +0.180 (+5.44%)
Streaming Delayed Price Updated: 12:39 PM EST, Nov 28, 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 (%)
Nov 28, 2025 3.350 3.500 3.330 3.490 9,929 +0.18(+5.44%)
Nov 26, 2025 3.310 3.420 3.230 3.310 10,477 +0.02(+0.61%)
Nov 25, 2025 3.210 3.317 3.130 3.290 11,452 +0.12(+3.83%)
Nov 24, 2025 3.080 3.427 3.033 3.168 12,982 +0.02(+0.59%)
Nov 21, 2025 3.160 3.205 3.050 3.150 15,756 -0.01(-0.32%)
Nov 20, 2025 3.360 3.500 3.160 3.160 25,496 -0.17(-5.11%)
Nov 19, 2025 3.240 3.370 3.150 3.330 12,637 +0.08(+2.46%)
Nov 18, 2025 3.350 3.400 3.250 3.250 9,822 -0.18(-5.25%)
Nov 17, 2025 3.550 3.570 3.400 3.430 42,037 -0.10(-2.83%)
Nov 14, 2025 3.350 3.639 3.350 3.530 37,917 +0.19(+5.69%)
Nov 13, 2025 3.180 3.450 3.140 3.340 22,806 +0.17(+5.36%)
Nov 12, 2025 3.340 3.450 3.160 3.170 22,727 -0.05(-1.55%)
Nov 11, 2025 3.410 3.740 3.150 3.220 41,171 -0.22(-6.40%)
Nov 10, 2025 3.460 3.740 3.390 3.440 13,503 -0.01(-0.29%)
Nov 07, 2025 3.560 3.600 3.390 3.450 24,274 -0.14(-4.01%)
Nov 06, 2025 3.660 3.708 3.560 3.594 25,767 -0.07(-1.80%)
Nov 05, 2025 3.630 3.962 3.630 3.660 28,070 -0.01(-0.27%)
Nov 04, 2025 3.780 3.970 3.670 3.670 28,325 -0.24(-6.14%)
Nov 03, 2025 3.980 4.090 3.810 3.910 18,411 +0.00(+0.00%)
Oct 31, 2025 4.000 4.035 3.880 3.910 22,747 -0.06(-1.51%)
Oct 30, 2025 4.150 4.170 3.910 3.970 24,146 -0.19(-4.57%)
Oct 29, 2025 4.270 4.370 4.101 4.160 30,873 -0.07(-1.65%)
Oct 28, 2025 4.400 4.420 4.160 4.230 34,169 -0.12(-2.76%)
Oct 27, 2025 4.170 4.350 4.100 4.350 61,336 +0.32(+7.94%)
Oct 24, 2025 4.100 4.180 4.015 4.030 19,256 -0.06(-1.47%)
Oct 23, 2025 4.050 4.248 4.000 4.090 33,571 -0.01(-0.24%)
Oct 22, 2025 4.200 4.330 3.950 4.100 54,365 -0.09(-2.15%)
Oct 21, 2025 4.600 4.600 4.020 4.190 48,002 -0.41(-8.91%)
Oct 20, 2025 4.050 4.670 4.050 4.600 116,725 +0.65(+16.46%)
Oct 17, 2025 3.920 4.090 3.753 3.950 42,949 +0.07(+1.80%)
Oct 16, 2025 4.140 4.198 3.750 3.880 98,168 -0.22(-5.37%)
Oct 15, 2025 3.990 4.310 3.970 4.100 132,382 +0.26(+6.77%)
Oct 14, 2025 4.000 4.260 3.780 3.840 117,177 -0.19(-4.71%)
Oct 13, 2025 3.200 4.090 3.200 4.030 160,096 +0.87(+27.53%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.