Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CVD Equipment Corp (NQ: CVV )

2.820 -0.010 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
May 01, 2024 4.420 4.580 4.350 4.580 8,544 +0.13(+2.92%)
Apr 30, 2024 4.661 4.740 4.430 4.450 3,594 -0.02(-0.45%)
Apr 29, 2024 4.430 4.551 4.430 4.470 3,737 -0.02(-0.46%)
Apr 26, 2024 4.530 4.530 4.420 4.491 4,939 +0.01(+0.24%)
Apr 25, 2024 4.550 4.550 4.439 4.480 1,965 -0.08(-1.75%)
Apr 24, 2024 4.720 4.720 4.560 4.560 2,133 +0.08(+1.89%)
Apr 23, 2024 4.460 4.590 4.350 4.475 3,892 +0.10(+2.40%)
Apr 22, 2024 4.260 4.630 4.260 4.370 12,654 -0.01(-0.23%)
Apr 19, 2024 4.700 4.730 4.300 4.380 87,214 -0.34(-7.20%)
Apr 18, 2024 4.810 4.880 4.700 4.720 14,965 -0.10(-2.07%)
Apr 17, 2024 4.970 4.990 4.800 4.820 3,684 -0.10(-2.13%)
Apr 16, 2024 4.880 5.060 4.880 4.925 7,531 +0.12(+2.60%)
Apr 15, 2024 5.170 5.640 4.790 4.800 16,028 -0.27(-5.33%)
Apr 12, 2024 5.300 5.300 5.010 5.070 15,674 -0.24(-4.52%)
Apr 11, 2024 5.290 5.417 5.020 5.310 31,446 -0.12(-2.30%)
Apr 10, 2024 5.510 5.570 5.270 5.435 13,293 -0.25(-4.31%)
Apr 09, 2024 5.920 5.920 5.350 5.680 9,694 +0.03(+0.53%)
Apr 08, 2024 6.000 6.130 5.650 5.650 6,878 -0.34(-5.68%)
Apr 05, 2024 5.900 5.990 5.750 5.990 10,102 +0.23(+3.99%)
Apr 04, 2024 5.730 6.350 5.730 5.760 40,260 -0.05(-0.86%)
Apr 03, 2024 5.880 5.980 5.310 5.810 20,937 -0.03(-0.51%)
Apr 02, 2024 4.920 5.950 4.920 5.840 153,372 +0.92(+18.70%)
Apr 01, 2024 4.710 5.090 4.605 4.920 297,798 +0.21(+4.46%)
Mar 28, 2024 4.500 4.740 4.500 4.710 12,666 +0.21(+4.67%)
Mar 27, 2024 4.950 4.950 4.500 4.500 19,395 -0.26(-5.46%)
Mar 26, 2024 4.780 4.900 4.760 4.760 3,680 -0.17(-3.45%)
Mar 25, 2024 4.890 4.940 4.700 4.930 12,769 +0.06(+1.23%)
Mar 22, 2024 4.700 4.900 4.700 4.870 5,839 +0.18(+3.84%)
Mar 21, 2024 4.650 4.890 4.640 4.690 11,632 +0.06(+1.30%)
Mar 20, 2024 4.550 4.770 4.540 4.630 2,307 +0.11(+2.43%)
Mar 19, 2024 4.500 4.680 4.500 4.520 8,187 +0.00(+0.00%)
Mar 18, 2024 4.710 4.900 4.520 4.520 6,359 -0.14(-3.00%)
Mar 15, 2024 4.710 4.710 4.640 4.660 7,526 +0.00(+0.00%)
Mar 14, 2024 4.680 4.680 4.501 4.660 8,921 +0.06(+1.30%)
Mar 13, 2024 4.900 4.900 4.594 4.600 6,372 -0.07(-1.50%)
Mar 12, 2024 4.570 4.898 4.570 4.670 6,643 -0.14(-2.91%)
Mar 11, 2024 4.660 4.821 4.660 4.810 6,768 +0.06(+1.26%)
Mar 08, 2024 4.860 4.860 4.600 4.750 18,598 -0.02(-0.42%)
Mar 07, 2024 4.861 4.910 4.628 4.770 1,637 -0.03(-0.61%)
Mar 06, 2024 4.750 4.920 4.750 4.800 4,782 +0.11(+2.33%)
Mar 05, 2024 4.750 4.839 4.620 4.690 7,157 -0.11(-2.29%)
Mar 04, 2024 4.910 4.950 4.779 4.800 3,231 -0.01(-0.21%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.