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:

Brightcove Inc (NQ: BCOV )

2.215 -0.005 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.220 2.260 2.160 2.215 172,256 -0.01(-0.23%)
Feb 28, 2024 2.220 2.250 2.120 2.220 474,441 +0.20(+9.90%)
Feb 27, 2024 1.910 2.080 1.910 2.020 391,071 +0.08(+4.12%)
Feb 26, 2024 1.810 1.940 1.810 1.940 393,599 +0.08(+4.30%)
Feb 23, 2024 1.910 1.950 1.810 1.860 1,163,217 -0.34(-15.45%)
Feb 22, 2024 2.190 2.255 2.170 2.200 188,975 -0.01(-0.45%)
Feb 21, 2024 2.230 2.330 2.170 2.210 202,181 +0.03(+1.38%)
Feb 20, 2024 2.220 2.255 2.180 2.180 211,518 -0.03(-1.36%)
Feb 16, 2024 2.390 2.460 2.200 2.210 170,798 -0.17(-7.14%)
Feb 15, 2024 2.300 2.400 2.270 2.380 168,801 +0.11(+4.85%)
Feb 14, 2024 2.140 2.300 2.120 2.270 195,633 +0.15(+7.08%)
Feb 13, 2024 2.310 2.310 2.090 2.120 302,253 -0.16(-7.02%)
Feb 12, 2024 2.340 2.340 2.245 2.280 138,775 +0.02(+0.88%)
Feb 09, 2024 2.320 2.350 2.195 2.260 366,423 -0.06(-2.59%)
Feb 08, 2024 2.280 2.350 2.280 2.320 91,890 +0.05(+2.20%)
Feb 07, 2024 2.260 2.370 2.180 2.270 244,537 +0.05(+2.25%)
Feb 06, 2024 2.180 2.230 2.160 2.220 123,151 +0.04(+1.83%)
Feb 05, 2024 2.240 2.240 2.170 2.180 139,123 -0.08(-3.54%)
Feb 02, 2024 2.260 2.270 2.165 2.260 149,488 +0.00(+0.00%)
Feb 01, 2024 2.320 2.330 2.250 2.260 83,012 -0.03(-1.31%)
Jan 31, 2024 2.330 2.350 2.250 2.290 146,334 -0.06(-2.55%)
Jan 30, 2024 2.370 2.450 2.310 2.350 125,685 -0.06(-2.49%)
Jan 29, 2024 2.390 2.430 2.380 2.410 81,376 +0.01(+0.42%)
Jan 26, 2024 2.440 2.460 2.380 2.400 79,558 -0.03(-1.23%)
Jan 25, 2024 2.480 2.502 2.410 2.430 72,806 -0.01(-0.41%)
Jan 24, 2024 2.520 2.540 2.375 2.440 145,847 -0.04(-1.61%)
Jan 23, 2024 2.490 2.500 2.450 2.480 139,959 +0.03(+1.22%)
Jan 22, 2024 2.550 2.620 2.290 2.450 254,173 -0.11(-4.30%)
Jan 19, 2024 2.530 2.570 2.490 2.560 149,767 +0.05(+1.99%)
Jan 18, 2024 2.440 2.540 2.390 2.510 236,927 +0.08(+3.29%)
Jan 17, 2024 2.410 2.449 2.400 2.430 137,541 -0.02(-0.82%)
Jan 16, 2024 2.400 2.460 2.350 2.450 222,908 +0.07(+2.94%)
Jan 12, 2024 2.390 2.410 2.365 2.380 119,994 +0.03(+1.28%)
Jan 11, 2024 2.380 2.380 2.290 2.350 153,845 -0.03(-1.26%)
Jan 10, 2024 2.370 2.390 2.264 2.380 124,033 +0.00(+0.00%)
Jan 09, 2024 2.390 2.430 2.377 2.380 215,475 -0.04(-1.65%)
Jan 08, 2024 2.360 2.430 2.337 2.420 130,765 +0.10(+4.31%)
Jan 05, 2024 2.380 2.410 2.255 2.320 400,622 -0.08(-3.33%)
Jan 04, 2024 2.410 2.420 2.330 2.400 124,269 +0.02(+0.84%)
Jan 03, 2024 2.520 2.560 2.360 2.380 263,445 -0.11(-4.42%)
Jan 02, 2024 2.560 2.579 2.490 2.490 151,241 -0.10(-3.86%)
Dec 29, 2023 2.520 2.600 2.520 2.590 131,577 +0.09(+3.60%)
Dec 28, 2023 2.680 2.680 2.490 2.500 183,875 -0.15(-5.66%)
Dec 27, 2023 2.600 2.660 2.590 2.650 160,507 +0.07(+2.71%)
Dec 26, 2023 2.510 2.590 2.510 2.580 109,156 +0.04(+1.57%)
Dec 22, 2023 2.530 2.575 2.510 2.540 123,680 +0.02(+0.79%)
Dec 21, 2023 2.650 2.660 2.470 2.520 216,985 -0.10(-3.82%)
Dec 20, 2023 2.630 2.660 2.570 2.620 237,763 +0.02(+0.77%)
Dec 19, 2023 2.530 2.610 2.520 2.600 293,071 +0.08(+3.17%)
Dec 18, 2023 2.500 2.585 2.445 2.520 279,300 +0.03(+1.20%)
Dec 15, 2023 2.350 2.540 2.344 2.490 1,275,193 +0.16(+6.87%)
Dec 14, 2023 2.250 2.340 2.230 2.330 641,229 +0.09(+4.02%)
Dec 13, 2023 2.290 2.290 2.100 2.240 3,368,318 -0.05(-2.40%)
Dec 12, 2023 2.300 2.330 2.250 2.295 181,812 -0.02(-0.65%)
Dec 11, 2023 2.390 2.400 2.270 2.310 176,943 -0.09(-3.75%)
Dec 08, 2023 2.430 2.451 2.370 2.400 79,019 -0.03(-1.23%)
Dec 07, 2023 2.460 2.469 2.400 2.430 136,255 -0.01(-0.41%)
Dec 06, 2023 2.460 2.495 2.420 2.440 94,147 -0.03(-1.21%)
Dec 05, 2023 2.500 2.500 2.460 2.470 90,371 -0.03(-1.20%)
Dec 04, 2023 2.520 2.540 2.481 2.500 165,685 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.