Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

CVD Equipment Corp (NQ: CVV )

2.920 -0.040 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Apr 30, 2009 4.000 4.250 3.970 4.100 4,846 +0.10(+2.55%)
Apr 29, 2009 4.010 4.010 3.960 3.998 3,700 -0.25(-5.92%)
Apr 28, 2009 4.250 4.250 4.250 4.250 400 -0.01(-0.33%)
Apr 27, 2009 3.920 4.300 3.920 4.264 2,200 +0.26(+6.60%)
Apr 24, 2009 3.920 4.000 3.920 4.000 990 -0.30(-6.98%)
Apr 23, 2009 4.150 4.300 4.090 4.300 3,800 +0.01(+0.23%)
Apr 21, 2009 4.290 4.290 4.290 4.290 100 +0.08(+1.89%)
Apr 20, 2009 4.060 4.320 4.000 4.211 11,600 -0.15(-3.43%)
Apr 17, 2009 4.130 4.740 4.130 4.360 9,903 -0.06(-1.36%)
Apr 16, 2009 4.420 4.420 4.420 4.420 700 +0.40(+9.95%)
Apr 15, 2009 3.870 4.402 3.870 4.020 14,100 +0.16(+4.15%)
Apr 14, 2009 3.990 4.400 3.860 3.860 16,125 +0.03(+0.73%)
Apr 13, 2009 4.010 4.020 3.832 3.832 2,451 -0.20(-4.91%)
Apr 09, 2009 3.840 4.050 3.840 4.030 11,655 +0.27(+7.18%)
Apr 08, 2009 3.760 3.770 3.760 3.760 8,200 -0.02(-0.53%)
Apr 07, 2009 3.760 3.810 3.750 3.780 19,039 +0.03(+0.80%)
Apr 06, 2009 3.770 3.790 3.510 3.750 4,072 +0.00(+0.00%)
Apr 03, 2009 3.750 3.750 3.750 3.750 400 -0.37(-8.98%)
Apr 02, 2009 4.330 4.400 4.110 4.120 7,840 -0.28(-6.36%)
Apr 01, 2009 3.470 4.970 3.250 4.400 49,007 +0.91(+26.07%)
Mar 31, 2009 3.490 3.490 3.450 3.490 4,494 +0.04(+1.16%)
Mar 30, 2009 3.360 3.510 3.350 3.450 12,700 +0.20(+6.15%)
Mar 26, 2009 3.000 3.350 3.000 3.250 3,200 +0.25(+8.33%)
Mar 25, 2009 3.000 3.000 3.000 3.000 1,000 -0.01(-0.33%)
Mar 24, 2009 2.990 3.010 2.980 3.010 4,300 -0.01(-0.33%)
Mar 23, 2009 3.090 3.090 2.960 3.020 3,900 +0.04(+1.34%)
Mar 20, 2009 2.980 2.980 2.980 2.980 400 -0.05(-1.65%)
Mar 19, 2009 3.050 3.050 3.030 3.030 1,600 -0.07(-2.26%)
Mar 18, 2009 3.030 3.120 3.029 3.100 2,200 +0.12(+4.03%)
Mar 17, 2009 2.980 3.000 2.980 2.980 13,015 -0.00(-0.00%)
Mar 16, 2009 2.800 3.100 2.800 2.980 7,300 +0.50(+20.16%)
Mar 13, 2009 2.480 2.480 2.480 2.480 0 +0.00(+0.00%)
Mar 12, 2009 2.480 2.480 2.480 2.480 100 +0.08(+3.34%)
Mar 11, 2009 2.400 2.400 2.400 2.400 2,000 +0.00(+0.00%)
Mar 10, 2009 2.350 2.400 2.350 2.400 18,190 +0.05(+2.13%)
Mar 09, 2009 2.510 2.510 2.350 2.350 21,600 -0.16(-6.37%)
Mar 06, 2009 2.510 2.510 2.510 2.510 0 +0.00(+0.00%)
Mar 05, 2009 2.640 2.640 2.510 2.510 275 -0.04(-1.57%)
Mar 04, 2009 2.550 2.550 2.550 2.550 0 +0.04(+1.59%)
Mar 02, 2009 2.560 2.560 2.510 2.510 3,600 +0.01(+0.40%)
Feb 27, 2009 2.500 2.500 2.500 2.500 3,500 -0.01(-0.40%)
Feb 26, 2009 2.520 2.520 2.510 2.510 4,200 -0.02(-0.79%)
Feb 25, 2009 2.530 2.530 2.530 2.530 2,100 -0.07(-2.69%)
Feb 24, 2009 2.620 2.660 2.540 2.600 36,800 -0.01(-0.39%)
Feb 23, 2009 2.610 2.610 2.610 2.610 0 +0.00(+0.00%)
Feb 20, 2009 2.980 2.980 2.610 2.610 1,300 -0.24(-8.42%)
Feb 19, 2009 2.830 2.850 2.820 2.850 20,100 +0.03(+1.06%)
Feb 18, 2009 2.820 2.820 2.820 2.820 300 +0.18(+6.82%)
Feb 13, 2009 3.040 2.640 2.640 2.640 27,200 -0.39(-12.87%)
Feb 12, 2009 3.030 3.030 3.000 3.030 2,800 +0.15(+5.20%)
Feb 11, 2009 2.850 2.880 2.850 2.880 8,700 +0.03(+1.05%)
Feb 10, 2009 3.450 3.450 2.850 2.850 2,346 -0.18(-6.03%)
Feb 09, 2009 3.110 3.110 2.710 3.033 3,955 -0.12(-3.71%)
Feb 04, 2009 3.150 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 03, 2009 3.050 3.160 3.050 3.150 12,400 +0.05(+1.61%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.