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 )

1.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2020 2.040 2.190 1.970 2.020 6,440,200 -0.02(-0.98%)
Jul 30, 2020 1.890 2.070 1.730 2.040 7,873,337 +0.15(+7.94%)
Jul 29, 2020 1.990 2.030 1.860 1.890 6,151,184 -0.14(-6.90%)
Jul 28, 2020 2.040 2.080 1.960 2.030 4,409,885 -0.03(-1.46%)
Jul 27, 2020 2.060 2.200 2.000 2.060 6,066,161 +0.06(+3.00%)
Jul 24, 2020 1.990 2.110 1.910 2.000 5,973,300 -0.08(-3.85%)
Jul 23, 2020 2.210 2.210 2.020 2.080 7,413,030 -0.18(-7.96%)
Jul 22, 2020 1.910 2.480 1.830 2.260 23,680,858 +0.11(+5.12%)
Jul 21, 2020 2.440 2.460 2.050 2.150 15,796,936 -0.24(-10.04%)
Jul 20, 2020 2.880 2.990 2.260 2.390 24,295,798 -0.32(-11.81%)
Jul 17, 2020 2.750 3.450 2.670 2.710 83,554,304 +0.38(+16.31%)
Jul 16, 2020 1.960 2.470 1.800 2.330 37,496,828 +0.43(+22.63%)
Jul 15, 2020 1.790 1.950 1.730 1.900 15,892,069 +0.23(+13.77%)
Jul 14, 2020 1.600 1.700 1.570 1.670 5,910,654 +0.11(+7.05%)
Jul 13, 2020 1.530 1.800 1.500 1.560 19,066,096 +0.06(+4.00%)
Jul 10, 2020 1.470 1.595 1.440 1.500 8,445,200 +0.01(+0.67%)
Jul 09, 2020 1.510 1.530 1.470 1.490 2,850,608 -0.02(-1.32%)
Jul 08, 2020 1.480 1.540 1.470 1.510 2,986,956 +0.06(+4.14%)
Jul 07, 2020 1.520 1.530 1.440 1.450 3,382,729 -0.09(-5.84%)
Jul 06, 2020 1.530 1.550 1.480 1.540 3,614,473 +0.07(+4.76%)
Jul 02, 2020 1.500 1.610 1.430 1.470 7,180,600 +0.02(+1.38%)
Jul 01, 2020 1.380 1.550 1.370 1.450 6,690,102 +0.09(+6.62%)
Jun 30, 2020 1.340 1.430 1.340 1.360 3,244,985 +0.02(+1.49%)
Jun 29, 2020 1.350 1.400 1.280 1.340 3,238,065 +0.02(+1.52%)
Jun 26, 2020 1.470 1.480 1.300 1.320 5,777,500 -0.11(-7.69%)
Jun 25, 2020 1.390 1.480 1.340 1.430 4,784,691 -0.03(-2.05%)
Jun 24, 2020 1.380 1.490 1.230 1.460 12,120,660 -0.01(-0.68%)
Jun 23, 2020 1.640 1.700 1.380 1.470 13,440,716 -0.27(-15.52%)
Jun 22, 2020 1.660 1.900 1.500 1.740 33,727,084 +0.25(+16.78%)
Jun 19, 2020 1.320 1.490 1.280 1.490 19,938,100 +0.20(+15.50%)
Jun 18, 2020 1.200 1.380 1.160 1.290 17,280,848 +0.08(+6.61%)
Jun 17, 2020 1.140 1.240 1.100 1.210 9,293,666 +0.10(+9.01%)
Jun 16, 2020 1.150 1.150 1.090 1.110 4,975,080 +0.01(+0.91%)
Jun 15, 2020 1.100 1.200 1.050 1.100 5,196,197 -0.04(-3.51%)
Jun 12, 2020 1.100 1.170 1.020 1.140 6,785,000 +0.14(+14.00%)
Jun 11, 2020 1.050 1.140 1.000 1.000 7,832,098 -0.19(-15.97%)
Jun 10, 2020 1.330 1.350 1.130 1.190 11,777,841 -0.06(-4.80%)
Jun 09, 2020 1.020 1.350 0.9700 1.250 34,953,628 +0.23(+22.55%)
Jun 08, 2020 1.040 1.060 1.000 1.020 7,074,791 +0.00(+0.00%)
Jun 05, 2020 1.010 1.030 0.9811 1.020 6,902,000 -0.02(-1.92%)
Jun 04, 2020 1.020 1.080 1.000 1.040 11,669,319 +0.05(+5.14%)
Jun 03, 2020 0.9800 1.050 0.9610 0.9892 11,291,086 +0.03(+3.04%)
Jun 02, 2020 0.9300 1.000 0.9000 0.9600 11,142,405 +0.00(+0.01%)
Jun 01, 2020 0.8650 0.9950 0.8356 0.9599 11,322,098 +0.08(+9.09%)
May 29, 2020 0.8900 0.9000 0.8610 0.8799 3,543,700 -0.02(-2.23%)
May 28, 2020 0.9300 0.9400 0.8900 0.9000 4,454,598 -0.04(-4.26%)
May 27, 2020 0.9115 0.9450 0.8700 0.9400 7,113,213 +0.00(+0.53%)
May 26, 2020 0.9700 0.9797 0.9100 0.9350 10,158,763 -0.04(-4.58%)
May 22, 2020 0.9600 1.000 0.9600 0.9799 6,792,600 -0.01(-1.02%)
May 21, 2020 1.010 1.020 0.9700 0.9900 8,412,139 -0.04(-3.88%)
May 20, 2020 1.020 1.090 1.000 1.030 15,607,583 +0.02(+1.98%)
May 19, 2020 0.9100 1.170 0.8400 1.010 58,292,020 +0.11(+12.22%)
May 18, 2020 0.8800 1.000 0.8400 0.9000 28,352,460 +0.06(+7.14%)
May 15, 2020 0.8500 0.8599 0.8000 0.8400 9,360,500 -0.06(-6.26%)
May 14, 2020 0.7950 0.8961 0.7630 0.8961 19,447,556 +0.07(+7.96%)
May 13, 2020 0.8200 0.8700 0.7800 0.8300 25,177,516 -0.09(-9.78%)
May 12, 2020 1.010 1.220 0.8306 0.9200 149,907,312 +0.08(+9.75%)
May 11, 2020 0.8300 0.8973 0.7210 0.8383 58,129,312 +0.07(+8.87%)
May 08, 2020 0.5700 0.8200 0.5500 0.7700 83,259,400 -0.07(-8.08%)
May 07, 2020 0.8796 1.060 0.8000 0.8377 84,077,672 -0.29(-25.87%)
May 06, 2020 1.390 1.400 1.020 1.130 86,859,128 -0.17(-13.08%)
May 05, 2020 1.690 1.820 0.9800 1.300 268,330,208 +0.20(+18.18%)
May 04, 2020 0.8900 1.140 0.7900 1.100 205,600,048 +0.66(+147.58%)
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.