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 )

1.580 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 30, 2016 1.710 1.730 1.680 1.680 172,786 -0.03(-1.75%)
Jun 29, 2016 1.720 1.730 1.680 1.710 92,475 +0.05(+3.01%)
Jun 28, 2016 1.680 1.740 1.640 1.660 181,517 +0.01(+0.61%)
Jun 27, 2016 1.660 1.740 1.640 1.650 397,403 -0.13(-7.30%)
Jun 24, 2016 1.780 1.830 1.700 1.780 181,092 -0.01(-0.56%)
Jun 23, 2016 1.780 1.840 1.760 1.790 93,592 +0.00(+0.00%)
Jun 22, 2016 1.840 1.840 1.780 1.790 41,766 -0.05(-2.72%)
Jun 21, 2016 1.840 1.850 1.810 1.840 64,419 -0.01(-0.44%)
Jun 20, 2016 1.870 1.890 1.811 1.848 130,564 -0.01(-0.63%)
Jun 17, 2016 1.830 1.870 1.830 1.860 50,278 +0.01(+0.54%)
Jun 16, 2016 1.880 1.882 1.790 1.850 81,328 -0.02(-1.07%)
Jun 15, 2016 1.850 1.880 1.820 1.870 77,472 +0.02(+1.08%)
Jun 14, 2016 1.760 1.890 1.740 1.850 149,315 +0.10(+5.71%)
Jun 13, 2016 1.740 1.780 1.730 1.750 139,426 -0.02(-1.13%)
Jun 10, 2016 1.800 1.810 1.750 1.770 187,764 -0.04(-2.21%)
Jun 09, 2016 1.830 1.870 1.810 1.810 156,931 -0.03(-1.63%)
Jun 08, 2016 1.870 1.910 1.820 1.840 262,555 -0.08(-4.17%)
Jun 07, 2016 1.870 1.980 1.870 1.920 95,958 +0.03(+1.59%)
Jun 06, 2016 1.850 1.895 1.850 1.890 77,294 +0.05(+2.72%)
Jun 03, 2016 1.880 1.930 1.810 1.840 131,732 -0.04(-2.13%)
Jun 02, 2016 1.890 1.940 1.870 1.880 159,102 -0.01(-0.53%)
Jun 01, 2016 1.920 1.930 1.840 1.890 295,523 -0.01(-0.53%)
May 31, 2016 1.930 1.944 1.890 1.900 107,905 +0.00(+0.00%)
May 27, 2016 1.890 1.900 1.900 1.900 132,500 +0.00(+0.00%)
May 26, 2016 1.940 1.960 1.860 1.900 217,953 -0.03(-1.30%)
May 25, 2016 1.950 2.030 1.950 1.925 134,091 -0.00(-0.26%)
May 24, 2016 2.060 2.150 1.850 1.930 687,755 -0.13(-6.31%)
May 23, 2016 1.820 2.210 1.820 2.060 1,198,087 +0.23(+12.57%)
May 20, 2016 1.870 1.920 1.820 1.830 147,223 -0.02(-1.08%)
May 19, 2016 1.870 1.910 1.830 1.850 79,451 -0.01(-0.54%)
May 18, 2016 1.860 1.880 1.850 1.860 81,482 +0.00(+0.00%)
May 17, 2016 1.850 1.910 1.850 1.860 55,464 -0.02(-1.06%)
May 16, 2016 1.900 1.900 1.850 1.880 76,548 +0.00(+0.00%)
May 13, 2016 1.880 1.940 1.810 1.880 112,769 +0.02(+1.08%)
May 12, 2016 1.920 1.970 1.850 1.860 61,278 -0.05(-2.62%)
May 11, 2016 1.880 1.970 1.855 1.910 55,817 +0.04(+2.14%)
May 10, 2016 1.800 1.880 1.800 1.870 106,450 +0.05(+2.75%)
May 09, 2016 1.890 1.945 1.800 1.820 226,852 -0.09(-4.71%)
May 06, 2016 1.900 1.980 1.890 1.910 66,000 -0.02(-1.04%)
May 05, 2016 1.920 2.050 1.900 1.930 79,506 +0.00(+0.00%)
May 04, 2016 2.000 2.050 1.900 1.930 208,955 -0.11(-5.16%)
May 03, 2016 2.100 2.100 2.020 2.035 135,427 -0.07(-3.55%)
May 02, 2016 2.170 2.170 2.040 2.110 121,307 -0.05(-2.31%)
Apr 29, 2016 2.150 2.160 2.120 2.160 167,900 +0.02(+0.93%)
Apr 28, 2016 1.960 2.210 1.960 2.140 453,409 +0.18(+8.91%)
Apr 27, 2016 1.790 1.980 1.780 1.965 363,011 +0.12(+6.79%)
Apr 26, 2016 1.840 1.890 1.810 1.840 171,281 -0.01(-0.54%)
Apr 25, 2016 1.810 1.856 1.810 1.850 114,121 +0.03(+1.65%)
Apr 22, 2016 1.880 1.880 1.820 1.820 62,332 -0.04(-2.15%)
Apr 21, 2016 1.800 1.870 1.780 1.860 247,880 +0.06(+3.33%)
Apr 20, 2016 1.820 1.860 1.760 1.800 277,988 +0.00(+0.00%)
Apr 19, 2016 1.910 1.960 1.800 1.800 239,914 -0.13(-6.74%)
Apr 18, 2016 1.860 1.950 1.860 1.930 308,509 +0.11(+6.04%)
Apr 15, 2016 1.810 1.910 1.770 1.820 231,853 +0.00(+0.00%)
Apr 14, 2016 1.840 1.840 1.790 1.820 85,758 -0.03(-1.62%)
Apr 13, 2016 1.770 1.860 1.740 1.850 125,278 +0.07(+3.93%)
Apr 12, 2016 1.770 1.800 1.740 1.780 71,467 +0.02(+1.14%)
Apr 11, 2016 1.800 1.800 1.740 1.760 265,215 -0.02(-1.12%)
Apr 08, 2016 1.820 1.820 1.770 1.780 118,434 -0.04(-2.20%)
Apr 07, 2016 1.780 1.820 1.760 1.820 131,139 +0.03(+1.68%)
Apr 06, 2016 1.770 1.820 1.760 1.790 195,099 +0.02(+1.13%)
Apr 05, 2016 1.820 1.840 1.770 1.770 122,191 -0.05(-2.75%)
Apr 04, 2016 1.770 1.830 1.720 1.820 164,668 +0.08(+4.60%)
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.