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 )

4.600 +0.069 (+1.53%)
Streaming Delayed Price Updated: 1:27 PM EDT, May 16, 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 28, 2021 4.190 4.300 4.120 4.210 44,794 +0.08(+1.94%)
May 27, 2021 4.310 4.310 4.100 4.130 14,405 -0.13(-3.05%)
May 26, 2021 4.270 4.270 4.160 4.260 14,134 +0.05(+1.19%)
May 25, 2021 4.360 4.360 4.200 4.210 25,096 -0.15(-3.44%)
May 24, 2021 4.360 4.360 4.162 4.360 13,422 +0.10(+2.35%)
May 21, 2021 4.370 4.370 4.225 4.260 9,320 -0.00(-0.12%)
May 20, 2021 4.430 4.430 4.220 4.265 11,818 -0.12(-2.85%)
May 19, 2021 4.290 4.470 4.199 4.390 25,037 +0.16(+3.78%)
May 18, 2021 4.150 4.410 4.150 4.230 6,296 +0.10(+2.42%)
May 17, 2021 4.060 4.150 4.050 4.130 7,468 -0.02(-0.48%)
May 14, 2021 3.950 4.410 3.950 4.150 62,958 -0.17(-3.94%)
May 13, 2021 4.380 4.560 4.320 4.320 14,774 -0.04(-0.92%)
May 12, 2021 4.700 4.820 4.350 4.360 15,462 -0.47(-9.73%)
May 11, 2021 4.890 4.890 4.600 4.830 17,064 +0.02(+0.42%)
May 10, 2021 5.050 5.076 4.771 4.810 25,684 -0.30(-5.87%)
May 07, 2021 4.750 5.110 4.750 5.110 40,703 +0.45(+9.66%)
May 06, 2021 4.660 4.860 4.600 4.660 91,821 -0.03(-0.64%)
May 05, 2021 4.640 4.850 4.640 4.690 57,552 +0.12(+2.63%)
May 04, 2021 4.510 4.870 4.470 4.570 116,277 +0.04(+0.88%)
May 03, 2021 4.620 4.760 4.400 4.530 24,864 -0.16(-3.41%)
Apr 30, 2021 4.660 4.780 4.572 4.690 43,300 -0.01(-0.21%)
Apr 29, 2021 4.600 4.710 4.460 4.700 43,092 +0.10(+2.17%)
Apr 28, 2021 4.520 4.600 4.410 4.600 11,093 +0.09(+2.00%)
Apr 27, 2021 4.450 4.510 4.435 4.510 12,810 +0.06(+1.35%)
Apr 26, 2021 4.300 4.475 4.170 4.450 20,174 +0.29(+6.97%)
Apr 23, 2021 4.050 4.300 4.040 4.160 17,700 +0.10(+2.46%)
Apr 22, 2021 3.960 4.110 3.960 4.060 10,579 +0.11(+2.78%)
Apr 21, 2021 4.020 4.080 3.920 3.950 17,863 +0.04(+1.02%)
Apr 20, 2021 3.900 4.030 3.880 3.910 33,667 +0.00(+0.00%)
Apr 19, 2021 3.890 3.960 3.830 3.910 11,656 +0.06(+1.56%)
Apr 16, 2021 4.150 4.191 3.820 3.850 123,700 -0.36(-8.55%)
Apr 15, 2021 4.360 4.440 4.150 4.210 13,496 -0.05(-1.17%)
Apr 14, 2021 4.312 4.470 4.229 4.260 20,738 +0.01(+0.24%)
Apr 13, 2021 4.420 4.420 4.200 4.250 26,451 -0.24(-5.35%)
Apr 12, 2021 4.510 4.860 4.380 4.490 47,242 -0.06(-1.32%)
Apr 09, 2021 4.420 4.660 4.390 4.550 28,700 +0.08(+1.79%)
Apr 08, 2021 4.490 4.490 4.306 4.470 25,925 +0.07(+1.59%)
Apr 07, 2021 4.310 4.502 4.170 4.400 39,603 +0.13(+3.04%)
Apr 06, 2021 4.150 4.398 4.102 4.270 35,107 +0.11(+2.64%)
Apr 05, 2021 4.430 4.500 4.160 4.160 52,067 -0.27(-6.09%)
Apr 01, 2021 4.190 4.521 4.190 4.430 100,300 +0.08(+1.84%)
Mar 31, 2021 4.490 4.590 4.310 4.350 33,656 -0.07(-1.58%)
Mar 30, 2021 4.370 4.490 4.290 4.420 8,669 +0.12(+2.79%)
Mar 29, 2021 4.500 4.500 4.230 4.300 29,119 -0.08(-1.83%)
Mar 26, 2021 4.500 4.548 4.380 4.380 6,700 -0.11(-2.45%)
Mar 25, 2021 4.290 4.580 4.150 4.490 29,570 +0.16(+3.70%)
Mar 24, 2021 4.300 4.540 4.300 4.330 31,761 +0.01(+0.23%)
Mar 23, 2021 4.840 4.840 4.280 4.320 51,468 -0.53(-10.93%)
Mar 22, 2021 4.850 4.940 4.665 4.850 49,265 +0.11(+2.32%)
Mar 19, 2021 4.750 4.850 4.620 4.740 60,000 +0.14(+3.04%)
Mar 18, 2021 4.820 4.880 4.550 4.600 71,696 -0.17(-3.56%)
Mar 17, 2021 4.730 4.839 4.600 4.770 24,772 -0.05(-1.04%)
Mar 16, 2021 4.880 4.940 4.670 4.820 33,032 +0.05(+1.05%)
Mar 15, 2021 4.780 4.840 4.640 4.770 15,593 +0.06(+1.27%)
Mar 12, 2021 4.650 4.825 4.580 4.710 26,200 +0.13(+2.84%)
Mar 11, 2021 4.600 4.750 4.500 4.580 53,318 +0.08(+1.78%)
Mar 10, 2021 4.240 4.500 4.200 4.500 73,049 +0.45(+11.11%)
Mar 09, 2021 4.100 4.220 4.050 4.050 92,826 -0.05(-1.22%)
Mar 08, 2021 4.030 4.290 3.890 4.100 34,686 +0.03(+0.74%)
Mar 05, 2021 4.400 4.460 3.860 4.070 166,500 -0.28(-6.44%)
Mar 04, 2021 5.050 5.200 4.030 4.350 179,706 -0.68(-13.52%)
Mar 03, 2021 5.170 5.360 4.990 5.030 25,057 -0.27(-5.09%)
Mar 02, 2021 5.540 5.680 5.250 5.300 45,433 -0.10(-1.85%)
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.