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 )

1.460 +0.020 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 29, 2019 0.9850 0.9880 0.9402 0.9688 206,000 -0.00(-0.12%)
Mar 28, 2019 0.9900 1.010 0.9600 0.9700 273,790 -0.02(-2.02%)
Mar 27, 2019 1.000 1.020 0.9900 0.9900 240,086 -0.02(-1.98%)
Mar 26, 2019 0.9900 1.040 0.9900 1.010 369,274 +0.02(+1.80%)
Mar 25, 2019 0.9516 1.000 0.9500 0.9921 192,816 +0.02(+1.66%)
Mar 22, 2019 0.9900 0.9973 0.9403 0.9759 282,800 -0.01(-1.42%)
Mar 21, 2019 1.040 1.060 0.9800 0.9900 323,111 -0.06(-5.71%)
Mar 20, 2019 1.040 1.050 1.010 1.050 156,527 +0.03(+2.94%)
Mar 19, 2019 1.040 1.080 1.000 1.020 297,398 -0.01(-0.97%)
Mar 18, 2019 1.040 1.070 1.010 1.030 358,735 -0.02(-1.90%)
Mar 15, 2019 1.020 1.110 0.9700 1.050 1,014,900 +0.04(+3.96%)
Mar 14, 2019 1.070 1.070 0.9700 1.010 989,639 +0.10(+10.99%)
Mar 13, 2019 1.120 1.130 0.8700 0.9100 1,903,317 -0.24(-20.87%)
Mar 12, 2019 1.240 1.250 1.110 1.150 708,299 -0.09(-7.26%)
Mar 11, 2019 1.220 1.250 1.210 1.240 329,935 +0.04(+3.33%)
Mar 08, 2019 1.170 1.250 1.150 1.200 526,900 +0.04(+3.45%)
Mar 07, 2019 1.070 1.170 1.060 1.160 444,715 +0.08(+7.41%)
Mar 06, 2019 1.130 1.150 1.050 1.080 538,105 -0.05(-4.42%)
Mar 05, 2019 1.160 1.170 1.100 1.130 344,450 -0.04(-3.42%)
Mar 04, 2019 1.180 1.260 1.130 1.170 282,036 +0.00(+0.00%)
Mar 01, 2019 1.210 1.210 1.150 1.170 246,100 +0.03(+2.63%)
Feb 28, 2019 1.200 1.200 1.110 1.140 288,294 +0.01(+0.88%)
Feb 27, 2019 1.200 1.280 1.110 1.130 560,223 -0.08(-6.61%)
Feb 26, 2019 1.300 1.330 1.170 1.210 693,316 -0.08(-6.20%)
Feb 25, 2019 1.370 1.440 1.250 1.290 1,973,808 +0.12(+10.26%)
Feb 22, 2019 1.170 1.180 1.110 1.170 540,300 -0.01(-0.85%)
Feb 21, 2019 1.180 1.180 1.140 1.180 589,439 +0.03(+2.61%)
Feb 20, 2019 1.140 1.180 1.130 1.150 442,938 +0.03(+2.68%)
Feb 19, 2019 1.090 1.140 1.090 1.120 423,846 +0.03(+2.75%)
Feb 15, 2019 1.100 1.180 1.080 1.090 613,200 +0.01(+0.93%)
Feb 14, 2019 1.040 1.100 1.010 1.080 505,153 +0.04(+3.85%)
Feb 13, 2019 1.020 1.050 1.000 1.040 359,941 +0.02(+1.96%)
Feb 12, 2019 1.020 1.050 1.000 1.020 399,404 +0.02(+2.00%)
Feb 11, 2019 0.9400 1.020 0.9300 1.000 574,674 +0.06(+6.38%)
Feb 08, 2019 0.9200 0.9500 0.9000 0.9400 280,900 +0.01(+1.08%)
Feb 07, 2019 0.9375 0.9440 0.9221 0.9300 93,911 -0.02(-2.11%)
Feb 06, 2019 0.9522 0.9522 0.9134 0.9500 137,424 -0.00(-0.03%)
Feb 05, 2019 0.9750 0.9750 0.9363 0.9503 265,761 -0.03(-2.71%)
Feb 04, 2019 0.9400 0.9800 0.9350 0.9768 243,034 +0.06(+6.17%)
Feb 01, 2019 0.9000 0.9700 0.8700 0.9200 437,800 +0.04(+4.55%)
Jan 31, 2019 0.8200 0.8800 0.8200 0.8800 356,068 +0.07(+8.63%)
Jan 30, 2019 0.8200 0.8300 0.8100 0.8101 127,945 -0.01(-1.21%)
Jan 29, 2019 0.7900 0.8200 0.7899 0.8200 100,053 +0.02(+2.50%)
Jan 28, 2019 0.7800 0.8000 0.7700 0.8000 141,057 +0.02(+2.56%)
Jan 25, 2019 0.7800 0.7900 0.7700 0.7800 102,200 -0.01(-1.76%)
Jan 24, 2019 0.7602 0.7998 0.7601 0.7940 176,976 +0.03(+4.47%)
Jan 23, 2019 0.7900 0.8000 0.7600 0.7600 221,377 -0.03(-4.20%)
Jan 22, 2019 0.8088 0.8200 0.7800 0.7933 207,527 -0.01(-1.45%)
Jan 18, 2019 0.8190 0.8190 0.7900 0.8050 234,000 +0.00(+0.01%)
Jan 17, 2019 0.7974 0.8199 0.7700 0.8049 131,219 +0.01(+0.70%)
Jan 16, 2019 0.7900 0.8099 0.7700 0.7993 92,365 +0.01(+1.27%)
Jan 15, 2019 0.7541 0.7894 0.7261 0.7893 165,764 +0.04(+5.24%)
Jan 14, 2019 0.7200 0.7700 0.7000 0.7500 228,667 -0.02(-1.96%)
Jan 11, 2019 0.7400 0.7800 0.6880 0.7650 246,300 +0.03(+3.63%)
Jan 10, 2019 0.7179 0.7629 0.6818 0.7382 306,554 +0.03(+3.96%)
Jan 09, 2019 0.7500 0.7750 0.7048 0.7101 367,142 -0.02(-2.74%)
Jan 08, 2019 0.8429 0.8429 0.7229 0.7301 407,723 -0.09(-11.19%)
Jan 07, 2019 0.8000 0.8549 0.7910 0.8221 332,044 +0.03(+4.06%)
Jan 04, 2019 0.7900 0.8500 0.7500 0.7900 628,000 +0.03(+4.29%)
Jan 03, 2019 0.7300 0.7798 0.6800 0.7575 524,671 +0.06(+8.21%)
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.