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 29, 2016 7.810 7.860 7.439 7.665 10,322 -0.21(-2.60%)
Apr 28, 2016 7.850 7.950 7.790 7.870 19,615 +0.05(+0.64%)
Apr 27, 2016 7.850 7.950 7.840 7.820 5,586 -0.01(-0.10%)
Apr 26, 2016 7.600 7.830 7.600 7.827 22,655 +0.35(+4.65%)
Apr 25, 2016 7.490 7.530 7.410 7.480 18,598 +0.05(+0.67%)
Apr 22, 2016 7.740 7.805 6.631 7.430 36,664 -0.25(-3.26%)
Apr 21, 2016 7.950 7.950 7.603 7.680 18,678 -0.12(-1.54%)
Apr 20, 2016 8.070 8.070 7.500 7.800 37,858 -0.25(-3.11%)
Apr 19, 2016 8.000 8.370 7.970 8.050 9,439 +0.04(+0.50%)
Apr 18, 2016 8.010 8.340 7.990 8.010 9,578 +0.01(+0.12%)
Apr 15, 2016 8.370 8.460 8.000 8.000 20,827 -0.38(-4.53%)
Apr 14, 2016 8.390 8.490 8.374 8.380 5,141 -0.12(-1.41%)
Apr 13, 2016 8.500 8.500 8.360 8.500 6,540 +0.04(+0.47%)
Apr 12, 2016 8.310 8.500 8.270 8.460 10,266 +0.09(+1.08%)
Apr 11, 2016 8.540 8.540 8.280 8.370 10,346 -0.09(-1.09%)
Apr 08, 2016 8.500 8.620 8.318 8.462 13,346 -0.13(-1.49%)
Apr 07, 2016 8.460 8.650 8.130 8.590 6,555 +0.15(+1.78%)
Apr 06, 2016 8.290 8.545 8.260 8.440 17,076 +0.14(+1.69%)
Apr 05, 2016 8.520 8.679 8.300 8.300 20,223 -0.22(-2.58%)
Apr 04, 2016 8.580 8.810 8.500 8.520 9,442 -0.22(-2.52%)
Apr 01, 2016 8.300 8.830 8.300 8.740 7,514 +0.33(+3.92%)
Mar 31, 2016 8.500 8.600 8.310 8.410 29,604 -0.54(-6.03%)
Mar 30, 2016 8.500 8.950 8.500 8.950 31,110 +0.49(+5.79%)
Mar 29, 2016 8.250 8.680 8.250 8.460 12,903 +0.35(+4.32%)
Mar 28, 2016 8.220 8.500 8.200 8.110 50,825 +0.01(+0.12%)
Mar 24, 2016 8.280 8.100 8.100 8.100 5,200 -0.29(-3.46%)
Mar 23, 2016 8.650 8.650 8.300 8.390 7,424 -0.33(-3.78%)
Mar 22, 2016 8.820 8.820 8.520 8.720 8,044 -0.08(-0.91%)
Mar 21, 2016 8.510 8.852 8.510 8.800 2,391 +0.20(+2.28%)
Mar 18, 2016 8.648 8.720 8.604 8.604 1,208 -0.07(-0.76%)
Mar 17, 2016 9.110 9.110 8.510 8.670 8,769 +0.10(+1.17%)
Mar 16, 2016 8.640 8.750 8.500 8.570 3,298 -0.31(-3.49%)
Mar 15, 2016 8.770 9.230 8.650 8.880 10,655 +0.00(+0.00%)
Mar 14, 2016 8.810 9.050 8.810 8.880 5,243 -0.02(-0.22%)
Mar 11, 2016 9.100 9.100 8.881 8.900 8,549 -0.10(-1.11%)
Mar 10, 2016 8.800 9.090 8.570 9.000 9,406 +0.14(+1.64%)
Mar 09, 2016 8.700 8.855 8.601 8.855 4,715 +0.21(+2.49%)
Mar 08, 2016 8.550 8.690 8.451 8.640 3,191 +0.12(+1.41%)
Mar 07, 2016 8.260 8.690 8.260 8.520 6,369 +0.26(+3.15%)
Mar 04, 2016 8.530 8.530 8.010 8.260 23,354 -0.10(-1.20%)
Mar 03, 2016 8.700 8.700 8.360 8.360 6,522 -0.28(-3.24%)
Mar 02, 2016 8.550 8.730 8.305 8.640 7,558 +0.14(+1.65%)
Mar 01, 2016 8.540 8.730 8.230 8.500 8,651 +0.11(+1.31%)
Feb 29, 2016 8.330 8.730 8.330 8.390 9,700 +0.08(+0.96%)
Feb 26, 2016 8.290 8.310 8.165 8.310 4,184 +0.17(+2.10%)
Feb 25, 2016 8.052 8.210 8.052 8.139 2,195 +0.22(+2.76%)
Feb 24, 2016 8.024 8.110 7.920 7.920 4,417 -0.07(-0.88%)
Feb 23, 2016 8.240 8.240 7.810 7.990 10,930 -0.22(-2.68%)
Feb 22, 2016 8.236 8.236 7.920 8.210 8,907 +0.21(+2.63%)
Feb 19, 2016 8.050 8.099 8.000 8.000 3,461 -0.01(-0.12%)
Feb 18, 2016 8.310 8.310 8.010 8.010 8,830 -0.29(-3.49%)
Feb 17, 2016 8.400 8.439 8.010 8.300 19,084 +0.02(+0.24%)
Feb 16, 2016 8.200 8.280 7.920 8.280 4,532 +0.18(+2.22%)
Feb 12, 2016 8.230 8.100 8.100 8.100 4,000 +0.07(+0.87%)
Feb 11, 2016 8.010 8.130 7.870 8.030 12,762 -0.03(-0.37%)
Feb 10, 2016 8.000 8.270 7.980 8.060 9,136 +0.11(+1.38%)
Feb 09, 2016 8.150 8.250 7.900 7.950 15,217 -0.30(-3.64%)
Feb 08, 2016 8.830 9.005 8.250 8.250 10,441 -0.85(-9.34%)
Feb 05, 2016 9.020 9.100 8.880 9.100 8,568 +0.17(+1.90%)
Feb 04, 2016 8.790 9.250 8.790 8.930 20,504 +0.08(+0.90%)
Feb 03, 2016 8.740 9.120 8.740 8.850 10,021 +0.11(+1.26%)
Feb 02, 2016 8.610 8.880 8.585 8.740 3,545 +0.09(+1.04%)
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.