Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Microvision (NQ: MVIS )

1.670 +0.060 (+3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Feb 26, 2021 15.21 16.17 14.19 14.87 9,346,700 -1.31(-8.10%)
Feb 25, 2021 17.17 18.24 15.80 16.18 7,938,592 -1.78(-9.91%)
Feb 24, 2021 17.23 18.97 16.45 17.96 9,217,161 +1.77(+10.93%)
Feb 23, 2021 17.11 17.15 13.91 16.19 15,132,452 -1.88(-10.40%)
Feb 22, 2021 20.04 21.36 17.75 18.07 10,006,738 -2.43(-11.85%)
Feb 19, 2021 19.51 20.90 18.30 20.50 12,016,200 +2.46(+13.64%)
Feb 18, 2021 19.16 20.96 17.50 18.04 11,004,785 -1.71(-8.66%)
Feb 17, 2021 22.35 22.38 19.00 19.75 16,041,442 -3.97(-16.74%)
Feb 16, 2021 19.95 24.18 19.55 23.72 26,028,814 +5.39(+29.41%)
Feb 12, 2021 17.52 19.38 16.85 18.33 14,541,600 +0.02(+0.11%)
Feb 11, 2021 19.68 21.75 17.00 18.31 43,501,352 +4.31(+30.79%)
Feb 10, 2021 15.31 15.65 13.08 14.00 16,453,712 -0.90(-6.04%)
Feb 09, 2021 14.06 16.19 14.06 14.90 16,102,501 +0.18(+1.22%)
Feb 08, 2021 12.54 15.53 12.18 14.72 29,201,112 +3.18(+27.56%)
Feb 05, 2021 10.50 12.40 9.830 11.54 26,994,100 +1.21(+11.71%)
Feb 04, 2021 9.150 10.88 8.820 10.33 24,588,514 +1.07(+11.56%)
Feb 03, 2021 8.050 9.840 8.000 9.260 33,595,128 +1.63(+21.36%)
Feb 02, 2021 7.440 8.130 7.100 7.630 13,251,537 +0.26(+3.53%)
Feb 01, 2021 7.310 7.580 6.850 7.370 10,585,478 +0.26(+3.73%)
Jan 29, 2021 7.288 7.450 6.820 7.105 8,711,200 -0.13(-1.86%)
Jan 28, 2021 7.910 8.090 7.110 7.240 11,087,201 -0.19(-2.56%)
Jan 27, 2021 7.710 8.410 7.300 7.430 14,528,862 -0.71(-8.72%)
Jan 26, 2021 7.330 8.480 7.210 8.140 23,339,162 +0.89(+12.28%)
Jan 25, 2021 6.800 7.610 6.660 7.250 14,210,392 +0.49(+7.25%)
Jan 22, 2021 6.640 6.820 6.540 6.760 5,915,300 -0.03(-0.44%)
Jan 21, 2021 6.890 6.890 6.280 6.790 7,605,242 -0.08(-1.16%)
Jan 20, 2021 7.070 7.450 6.620 6.870 11,014,808 -0.18(-2.55%)
Jan 19, 2021 6.890 7.180 6.510 7.050 12,492,864 +0.44(+6.66%)
Jan 15, 2021 6.590 7.480 6.460 6.610 22,289,100 +0.01(+0.15%)
Jan 14, 2021 6.560 7.000 6.060 6.600 26,583,812 +0.05(+0.76%)
Jan 13, 2021 5.590 6.980 5.370 6.550 29,307,932 +0.95(+16.96%)
Jan 12, 2021 5.890 5.970 5.480 5.600 8,275,574 -0.25(-4.27%)
Jan 11, 2021 5.830 6.290 5.780 5.850 9,848,157 -0.05(-0.85%)
Jan 08, 2021 6.160 6.240 5.650 5.900 11,316,500 -0.01(-0.17%)
Jan 07, 2021 5.400 6.310 5.380 5.910 20,236,240 +0.68(+13.00%)
Jan 06, 2021 5.540 5.750 5.060 5.230 19,703,776 -0.29(-5.25%)
Jan 05, 2021 4.940 5.600 4.860 5.520 19,139,160 +0.31(+5.95%)
Jan 04, 2021 5.500 6.060 5.110 5.210 13,445,916 -0.17(-3.16%)
Dec 31, 2020 5.380 5.380 5.380 14,548,095 -0.80(-12.94%)
Dec 30, 2020 6.010 6.630 5.970 6.180 14,548,095 -0.14(-2.22%)
Dec 29, 2020 6.600 6.710 5.880 6.320 15,299,792 -0.39(-5.81%)
Dec 28, 2020 6.820 7.660 6.510 6.710 31,351,954 +0.16(+2.44%)
Dec 24, 2020 7.020 7.070 5.900 6.550 20,710,900 -0.10(-1.50%)
Dec 23, 2020 8.350 8.400 6.540 6.650 59,497,784 -2.62(-28.26%)
Dec 22, 2020 6.540 9.740 6.250 9.270 158,507,936 +3.50(+60.66%)
Dec 21, 2020 4.920 5.780 4.800 5.770 24,098,892 +0.72(+14.26%)
Dec 18, 2020 5.290 5.830 4.870 5.050 39,723,700 +0.06(+1.20%)
Dec 17, 2020 3.980 5.245 3.900 4.990 34,476,576 +0.98(+24.44%)
Dec 16, 2020 3.880 4.110 3.680 4.010 13,563,303 -0.20(-4.75%)
Dec 15, 2020 3.220 4.210 3.150 4.210 44,981,632 +1.08(+34.50%)
Dec 14, 2020 3.030 3.280 2.880 3.130 13,983,828 +0.31(+10.99%)
Dec 11, 2020 2.720 2.850 2.628 2.820 5,291,100 +0.12(+4.44%)
Dec 10, 2020 2.600 2.730 2.570 2.700 3,087,775 +0.07(+2.66%)
Dec 09, 2020 2.700 2.700 2.520 2.630 4,168,839 -0.02(-0.75%)
Dec 08, 2020 2.770 2.770 2.560 2.650 4,437,916 -0.04(-1.49%)
Dec 07, 2020 2.780 2.790 2.480 2.690 9,400,248 +0.01(+0.37%)
Dec 04, 2020 2.410 2.700 2.380 2.680 8,669,900 +0.30(+12.61%)
Dec 03, 2020 2.390 2.420 2.370 2.380 1,860,657 -0.01(-0.42%)
Dec 02, 2020 2.430 2.450 2.300 2.390 3,579,570 -0.06(-2.45%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.