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 )

4.450 -0.150 (-3.26%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 17, 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 (%)
Dec 31, 2021 4.150 4.200 4.060 4.130 18,290 -0.07(-1.67%)
Dec 30, 2021 4.180 4.260 4.030 4.200 30,566 +0.08(+1.94%)
Dec 29, 2021 4.180 4.240 4.090 4.120 22,083 +0.00(+0.00%)
Dec 28, 2021 4.050 4.140 4.050 4.120 10,978 +0.01(+0.24%)
Dec 27, 2021 4.200 4.200 4.030 4.110 21,642 +0.02(+0.49%)
Dec 23, 2021 4.110 4.160 4.070 4.090 9,366 -0.08(-1.92%)
Dec 22, 2021 4.020 4.190 4.020 4.170 4,424 +0.08(+1.96%)
Dec 21, 2021 3.990 4.171 3.990 4.090 9,583 -0.03(-0.73%)
Dec 20, 2021 4.090 4.140 3.980 4.120 30,287 -0.03(-0.72%)
Dec 17, 2021 4.190 4.190 3.950 4.150 10,317 +0.01(+0.24%)
Dec 16, 2021 4.100 4.230 4.030 4.140 14,246 +0.00(+0.00%)
Dec 15, 2021 4.180 4.180 4.100 4.140 9,510 -0.01(-0.24%)
Dec 14, 2021 4.200 4.250 4.050 4.150 16,567 -0.10(-2.35%)
Dec 13, 2021 4.300 4.410 4.210 4.250 27,401 -0.03(-0.70%)
Dec 10, 2021 4.340 4.473 4.260 4.280 14,093 -0.02(-0.47%)
Dec 09, 2021 4.370 4.370 4.210 4.300 9,384 -0.02(-0.46%)
Dec 08, 2021 4.250 4.500 4.250 4.320 10,285 +0.07(+1.65%)
Dec 07, 2021 4.210 4.310 4.185 4.250 7,973 +0.07(+1.67%)
Dec 06, 2021 4.220 4.340 4.120 4.180 39,744 -0.04(-0.95%)
Dec 03, 2021 4.510 4.558 4.162 4.220 89,068 -0.16(-3.65%)
Dec 02, 2021 4.290 4.515 4.290 4.380 61,785 -0.09(-2.01%)
Dec 01, 2021 4.480 4.540 4.415 4.470 9,487 +0.06(+1.36%)
Nov 30, 2021 4.470 4.500 4.290 4.410 24,629 -0.09(-2.00%)
Nov 29, 2021 4.600 4.670 4.500 4.500 47,816 -0.04(-0.88%)
Nov 26, 2021 4.710 4.710 4.510 4.540 19,352 -0.18(-3.81%)
Nov 24, 2021 4.770 4.770 4.580 4.720 16,505 +0.04(+0.85%)
Nov 23, 2021 4.790 4.817 4.560 4.680 17,354 -0.07(-1.47%)
Nov 22, 2021 5.000 5.125 4.730 4.750 88,399 -0.23(-4.62%)
Nov 19, 2021 5.110 5.285 4.980 4.980 13,519 -0.20(-3.86%)
Nov 18, 2021 5.310 5.300 5.175 5.180 45,583 -0.13(-2.45%)
Nov 17, 2021 5.260 5.570 4.850 5.310 140,916 +0.09(+1.72%)
Nov 16, 2021 5.820 5.820 5.145 5.220 72,099 -0.62(-10.62%)
Nov 15, 2021 5.900 5.900 5.664 5.840 24,255 -0.01(-0.17%)
Nov 12, 2021 5.270 5.920 5.270 5.850 118,759 +0.42(+7.73%)
Nov 11, 2021 4.850 5.500 4.770 5.430 125,213 +0.49(+9.92%)
Nov 10, 2021 4.890 4.940 28,419 +0.02(+0.41%)
Nov 09, 2021 4.840 4.950 4.820 4.920 39,047 +0.02(+0.41%)
Nov 08, 2021 4.940 4.940 4.800 4.900 22,763 +0.02(+0.31%)
Nov 05, 2021 4.684 4.950 4.684 4.885 21,631 +0.01(+0.21%)
Nov 04, 2021 4.870 4.950 4.812 4.875 24,043 -0.04(-0.71%)
Nov 03, 2021 4.980 4.980 4.900 4.910 33,332 -0.07(-1.41%)
Nov 02, 2021 4.900 5.080 4.885 4.980 65,738 +0.13(+2.68%)
Nov 01, 2021 4.857 4.964 4.850 4.850 22,807 +0.03(+0.62%)
Oct 29, 2021 4.820 4.930 4.820 4.820 14,135 -0.09(-1.83%)
Oct 28, 2021 4.840 5.180 4.840 4.910 94,708 +0.01(+0.20%)
Oct 27, 2021 4.885 4.980 4.872 4.900 11,295 +0.01(+0.20%)
Oct 26, 2021 4.820 4.890 11,117 +0.02(+0.41%)
Oct 25, 2021 4.830 4.940 4.760 4.870 29,608 -0.03(-0.61%)
Oct 22, 2021 5.050 5.050 4.860 4.900 24,374 -0.15(-2.97%)
Oct 21, 2021 5.250 5.277 5.050 5.050 30,422 -0.16(-3.07%)
Oct 20, 2021 5.050 5.390 4.950 5.210 95,113 +0.25(+5.04%)
Oct 19, 2021 4.820 5.100 4.650 4.960 70,504 +0.16(+3.33%)
Oct 18, 2021 4.800 5.070 4.700 4.800 105,199 -0.02(-0.41%)
Oct 15, 2021 4.580 4.850 4.580 4.820 33,305 +0.21(+4.56%)
Oct 14, 2021 4.640 4.690 4.600 4.610 14,544 -0.08(-1.71%)
Oct 13, 2021 4.356 4.690 4.356 4.690 23,720 +0.11(+2.35%)
Oct 12, 2021 4.580 4.650 4.510 4.582 15,428 -0.12(-2.50%)
Oct 11, 2021 4.730 4.740 4.560 4.700 4,865 -0.01(-0.21%)
Oct 08, 2021 4.690 4.710 4.610 4.710 6,900 +0.01(+0.21%)
Oct 07, 2021 4.640 4.700 4.570 4.700 14,148 +0.10(+2.17%)
Oct 06, 2021 4.580 4.600 4.395 4.600 4,040 +0.04(+0.88%)
Oct 05, 2021 4.450 4.580 4.370 4.560 10,012 +0.07(+1.56%)
Oct 04, 2021 4.640 4.680 4.421 4.490 12,911 -0.11(-2.39%)
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.