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 )

1.475 -0.055 (-3.59%)
Streaming Delayed Price Updated: 11:45 AM EDT, Apr 30, 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, 2015 2.920 3.070 2.920 3.050 237,075 +0.12(+4.10%)
Jul 30, 2015 3.100 3.150 2.880 2.930 552,732 -0.17(-5.48%)
Jul 29, 2015 3.330 3.380 3.050 3.100 733,351 -0.16(-4.91%)
Jul 28, 2015 3.350 3.400 3.217 3.260 627,634 -0.09(-2.69%)
Jul 27, 2015 3.180 3.350 3.120 3.350 503,363 +0.20(+6.35%)
Jul 24, 2015 3.130 3.190 3.000 3.150 655,560 +0.25(+8.62%)
Jul 23, 2015 2.880 2.970 2.850 2.900 185,072 +0.03(+1.05%)
Jul 22, 2015 2.810 2.900 2.810 2.870 301,019 +0.06(+2.14%)
Jul 21, 2015 2.760 2.860 2.760 2.810 168,476 +0.04(+1.44%)
Jul 20, 2015 2.750 2.930 2.740 2.770 417,764 +0.03(+1.09%)
Jul 17, 2015 2.770 2.790 2.730 2.740 119,557 -0.01(-0.36%)
Jul 16, 2015 2.750 2.860 2.750 2.750 154,404 +0.00(+0.00%)
Jul 15, 2015 2.710 2.830 2.710 2.750 124,144 +0.03(+1.10%)
Jul 14, 2015 2.710 2.765 2.670 2.720 238,133 +0.01(+0.37%)
Jul 13, 2015 2.800 2.847 2.670 2.710 205,738 -0.03(-1.09%)
Jul 10, 2015 2.620 2.750 2.620 2.740 327,161 +0.16(+6.20%)
Jul 09, 2015 2.630 2.760 2.560 2.580 289,514 -0.02(-0.77%)
Jul 08, 2015 2.710 2.715 2.610 2.600 427,832 -0.11(-4.06%)
Jul 07, 2015 2.800 2.854 2.700 2.710 298,983 -0.06(-2.17%)
Jul 06, 2015 2.830 2.950 2.760 2.770 297,015 -0.09(-3.15%)
Jul 02, 2015 2.870 2.860 2.860 2.860 204,800 -0.01(-0.35%)
Jul 01, 2015 3.010 3.040 2.830 2.870 417,395 -0.13(-4.33%)
Jun 30, 2015 2.970 3.035 2.900 3.000 425,254 +0.07(+2.39%)
Jun 29, 2015 3.120 3.130 2.915 2.930 643,672 -0.23(-7.28%)
Jun 26, 2015 3.120 3.230 3.080 3.160 298,568 +0.07(+2.27%)
Jun 25, 2015 3.170 3.210 3.070 3.090 236,020 -0.08(-2.52%)
Jun 24, 2015 3.140 3.180 3.070 3.170 400,933 +0.05(+1.60%)
Jun 23, 2015 3.180 3.250 3.100 3.120 234,011 -0.04(-1.27%)
Jun 22, 2015 3.110 3.280 3.098 3.160 619,659 +0.08(+2.60%)
Jun 19, 2015 3.070 3.150 3.050 3.080 269,016 +0.01(+0.33%)
Jun 18, 2015 3.040 3.139 3.040 3.070 133,492 +0.02(+0.66%)
Jun 17, 2015 3.090 3.120 3.050 3.050 138,286 -0.04(-1.29%)
Jun 16, 2015 3.070 3.110 3.030 3.090 257,572 +0.01(+0.32%)
Jun 15, 2015 3.060 3.150 3.050 3.080 164,303 +0.00(+0.00%)
Jun 12, 2015 3.070 3.114 3.035 3.080 186,680 -0.02(-0.65%)
Jun 11, 2015 3.130 3.190 3.070 3.100 280,313 +0.00(+0.00%)
Jun 10, 2015 3.150 3.150 3.060 3.100 196,163 +0.02(+0.81%)
Jun 09, 2015 3.080 3.100 3.010 3.075 314,772 -0.00(-0.16%)
Jun 08, 2015 3.220 3.230 3.070 3.080 245,113 -0.12(-3.75%)
Jun 05, 2015 3.170 3.250 3.060 3.200 270,524 +0.05(+1.59%)
Jun 04, 2015 3.320 3.320 3.140 3.150 329,883 -0.13(-3.96%)
Jun 03, 2015 3.270 3.450 3.240 3.280 1,144,063 +0.02(+0.61%)
Jun 02, 2015 3.270 3.420 3.230 3.260 330,756 -0.02(-0.61%)
Jun 01, 2015 3.250 3.370 3.230 3.280 422,566 +0.05(+1.55%)
May 29, 2015 3.240 3.340 3.180 3.230 592,456 +0.03(+0.94%)
May 28, 2015 3.060 3.320 3.040 3.200 1,332,583 +0.18(+5.96%)
May 27, 2015 2.980 3.060 2.940 3.020 214,557 +0.07(+2.37%)
May 26, 2015 3.040 3.040 2.950 2.950 226,812 -0.09(-2.96%)
May 22, 2015 3.060 3.040 3.040 3.040 282,500 +0.00(+0.00%)
May 21, 2015 3.050 3.050 2.970 3.040 191,487 +0.00(+0.00%)
May 20, 2015 3.050 3.070 3.010 3.040 136,767 -0.03(-0.98%)
May 19, 2015 3.120 3.170 3.010 3.070 389,970 -0.02(-0.65%)
May 18, 2015 3.160 3.176 3.080 3.090 391,969 -0.07(-2.22%)
May 15, 2015 3.100 3.160 3.050 3.160 429,562 +0.12(+3.95%)
May 14, 2015 3.050 3.100 3.000 3.040 260,423 +0.02(+0.66%)
May 13, 2015 3.130 3.200 2.980 3.020 416,695 -0.05(-1.63%)
May 12, 2015 3.080 3.120 3.010 3.070 156,259 -0.03(-0.97%)
May 11, 2015 2.970 3.120 2.950 3.100 359,868 +0.09(+2.99%)
May 08, 2015 3.030 3.100 2.930 3.010 505,771 -0.07(-2.27%)
May 07, 2015 2.960 3.080 2.860 3.080 646,529 +0.14(+4.76%)
May 06, 2015 3.040 3.080 2.920 2.940 690,686 -0.02(-0.68%)
May 05, 2015 3.240 3.240 2.910 2.960 1,418,532 -0.31(-9.48%)
May 04, 2015 3.460 3.470 3.230 3.270 667,675 -0.11(-3.25%)
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.