Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

CVD Equipment Corp (NQ: CVV )

4.400 -0.010 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 4.100 4.100 4.100 4.100 700 +0.03(+0.74%)
Jul 30, 2008 3.730 4.070 3.730 4.070 6,900 +0.32(+8.53%)
Jul 29, 2008 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jul 28, 2008 3.750 3.760 3.540 3.600 2,164 -0.15(-4.00%)
Jul 25, 2008 3.690 3.920 3.690 3.750 5,311 +0.08(+2.18%)
Jul 24, 2008 3.560 3.670 3.560 3.670 4,768 +0.17(+4.86%)
Jul 23, 2008 3.560 3.600 3.450 3.500 3,400 -0.00(-0.06%)
Jul 22, 2008 3.502 3.502 3.502 3.502 0 +0.00(+0.00%)
Jul 21, 2008 3.490 3.550 3.450 3.502 15,953 +0.20(+6.12%)
Jul 18, 2008 3.300 3.300 3.300 3.300 300 -0.00(-0.00%)
Jul 17, 2008 3.300 3.300 3.300 3.300 4,000 +0.00(+0.00%)
Jul 16, 2008 3.300 3.300 3.300 3.300 150 +0.10(+3.13%)
Jul 15, 2008 3.230 3.254 3.200 3.200 32,266 -0.10(-3.03%)
Jul 14, 2008 3.300 3.310 3.300 3.300 9,900 +0.00(+0.00%)
Jul 11, 2008 3.300 3.303 3.300 3.300 10,900 +0.02(+0.61%)
Jul 10, 2008 3.250 3.288 3.250 3.280 16,000 +0.01(+0.31%)
Jul 09, 2008 3.250 3.500 3.250 3.270 27,444 +0.06(+1.87%)
Jul 08, 2008 3.300 3.300 3.200 3.210 4,600 -0.06(-1.95%)
Jul 07, 2008 3.450 3.450 3.250 3.274 61,400 -0.13(-3.71%)
Jul 04, 2008 3.470 3.470 3.400 3.400 4,606 +0.00(+0.00%)
Jul 03, 2008 3.470 3.470 3.400 3.400 4,606 +0.09(+2.72%)
Jul 02, 2008 3.300 3.490 3.300 3.310 4,175 +0.16(+5.08%)
Jul 01, 2008 3.190 3.190 3.100 3.150 3,400 -0.11(-3.37%)
Jun 30, 2008 3.360 3.400 3.260 3.260 6,984 +0.11(+3.49%)
Jun 27, 2008 3.160 3.160 3.150 3.150 4,900 +0.00(+0.00%)
Jun 26, 2008 3.460 3.460 3.150 3.150 3,800 -0.33(-9.48%)
Jun 25, 2008 3.320 3.480 3.320 3.480 5,600 +0.29(+9.09%)
Jun 24, 2008 3.500 3.500 3.150 3.190 2,500 -0.32(-9.12%)
Jun 23, 2008 3.460 3.900 3.240 3.510 11,875 +0.19(+5.72%)
Jun 20, 2008 3.200 3.470 3.150 3.320 21,629 +0.12(+3.75%)
Jun 19, 2008 3.150 3.200 3.150 3.200 11,900 +0.05(+1.59%)
Jun 18, 2008 3.150 3.290 3.150 3.150 3,800 -0.03(-0.94%)
Jun 17, 2008 3.160 3.280 3.150 3.180 14,327 -0.01(-0.31%)
Jun 16, 2008 3.400 3.400 3.150 3.190 25,350 +0.04(+1.27%)
Jun 13, 2008 3.200 3.200 3.150 3.150 7,140 -0.10(-3.08%)
Jun 12, 2008 3.250 3.250 3.150 3.250 6,413 -0.08(-2.40%)
Jun 11, 2008 3.340 3.340 3.330 3.330 1,300 -0.01(-0.30%)
Jun 10, 2008 3.340 3.340 3.340 3.340 400 +0.05(+1.43%)
Jun 09, 2008 3.310 3.310 3.293 3.293 500 +0.09(+2.91%)
Jun 06, 2008 3.250 3.250 3.200 3.200 2,000 -0.02(-0.62%)
Jun 05, 2008 3.240 3.300 3.220 3.220 2,470 -0.04(-1.23%)
Jun 04, 2008 3.290 3.300 3.260 3.260 2,058 -0.04(-1.21%)
Jun 03, 2008 3.330 3.340 3.250 3.300 2,400 +0.03(+0.92%)
Jun 02, 2008 3.200 3.310 3.200 3.270 4,015 +0.11(+3.48%)
May 30, 2008 3.060 3.400 3.060 3.160 8,130 +0.10(+3.27%)
May 29, 2008 3.110 3.850 3.000 3.060 14,700 -0.19(-5.85%)
May 28, 2008 3.410 3.410 3.080 3.250 4,497 +0.29(+9.80%)
May 27, 2008 2.960 2.960 2.960 2.960 100 +0.00(+0.00%)
May 26, 2008 2.930 3.000 2.900 2.960 14,200 +0.00(+0.00%)
May 23, 2008 2.930 3.000 2.900 2.960 14,200 +0.03(+1.02%)
May 22, 2008 3.180 3.180 2.880 2.930 7,400 -0.26(-8.15%)
May 21, 2008 3.010 3.190 3.000 3.190 3,000 +0.09(+2.90%)
May 20, 2008 3.130 3.130 3.100 3.100 1,830 +0.08(+2.65%)
May 19, 2008 3.050 3.050 3.020 3.020 7,700 -0.18(-5.63%)
May 16, 2008 3.400 3.400 3.200 3.200 3,100 -0.07(-2.14%)
May 15, 2008 3.510 3.510 3.110 3.270 10,400 -0.43(-11.62%)
May 14, 2008 3.700 3.700 3.700 3.700 3,000 +0.10(+2.78%)
May 13, 2008 3.600 3.620 3.600 3.600 600 -0.09(-2.44%)
May 12, 2008 3.460 3.750 3.460 3.690 12,750 -0.05(-1.34%)
May 09, 2008 3.460 3.740 3.450 3.740 700 -0.01(-0.26%)
May 08, 2008 3.750 3.750 3.750 3.750 100 +0.10(+2.74%)
May 07, 2008 3.900 3.900 3.520 3.650 1,550 -0.24(-6.17%)
May 06, 2008 3.910 3.950 3.630 3.890 3,142 +0.21(+5.71%)
May 05, 2008 3.680 3.690 3.680 3.680 500 +0.02(+0.54%)
May 02, 2008 3.450 4.000 3.450 3.660 11,933 +0.12(+3.39%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.