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 )

1.500 +0.080 (+5.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 2.290 2.340 2.110 2.120 911,805 -0.19(-8.23%)
Jun 29, 2017 2.230 2.360 2.220 2.310 1,540,574 +0.05(+2.21%)
Jun 28, 2017 2.190 2.260 2.160 2.260 784,399 +0.05(+2.26%)
Jun 27, 2017 2.220 2.240 2.140 2.210 478,281 -0.03(-1.34%)
Jun 26, 2017 2.160 2.270 2.065 2.240 1,727,429 -0.01(-0.44%)
Jun 23, 2017 2.250 2.250 7,179,937 +0.37(+19.68%)
Jun 22, 2017 1.910 1.930 1.780 1.880 781,416 +0.01(+0.53%)
Jun 21, 2017 1.940 1.980 1.870 1.870 494,494 -0.06(-3.11%)
Jun 20, 2017 2.000 2.020 1.910 1.930 481,468 -0.06(-3.02%)
Jun 19, 2017 2.000 2.060 1.940 1.990 674,558 +0.02(+1.02%)
Jun 16, 2017 1.940 2.010 1.913 1.970 427,347 +0.02(+1.03%)
Jun 15, 2017 1.900 1.970 1.870 1.950 507,421 +0.02(+1.04%)
Jun 14, 2017 1.860 1.990 1.860 1.930 842,383 +0.10(+5.46%)
Jun 13, 2017 1.790 1.895 1.790 1.830 589,200 +0.02(+1.10%)
Jun 12, 2017 1.780 1.850 1.740 1.810 679,415 +0.03(+1.69%)
Jun 09, 2017 1.890 1.900 1.750 1.780 1,371,986 -0.12(-6.32%)
Jun 08, 2017 1.930 1.950 1.880 1.900 620,411 -0.05(-2.56%)
Jun 07, 2017 1.990 2.020 1.940 1.950 485,682 -0.04(-2.01%)
Jun 06, 2017 2.020 2.060 1.980 1.990 347,330 -0.05(-2.45%)
Jun 05, 2017 2.090 2.100 2.020 2.040 291,523 -0.08(-3.77%)
Jun 02, 2017 2.080 2.157 2.020 2.120 288,882 +0.05(+2.42%)
Jun 01, 2017 1.990 2.190 1.930 2.070 731,038 +0.10(+5.08%)
May 31, 2017 2.000 2.020 1.930 1.970 615,149 -0.04(-1.99%)
May 30, 2017 2.130 2.130 1.975 2.010 616,401 -0.09(-4.29%)
May 26, 2017 2.070 2.100 2.040 2.100 196,238 +0.02(+0.96%)
May 25, 2017 2.070 2.100 2.040 2.080 283,132 +0.00(+0.00%)
May 24, 2017 2.130 2.130 2.060 2.080 345,226 -0.04(-1.89%)
May 23, 2017 2.100 2.160 2.080 2.120 480,681 +0.02(+0.95%)
May 22, 2017 2.110 2.115 2.080 2.100 210,095 -0.01(-0.47%)
May 19, 2017 2.090 2.190 2.090 2.110 596,963 +0.01(+0.48%)
May 18, 2017 2.080 2.120 2.080 2.100 327,381 -0.01(-0.47%)
May 17, 2017 2.110 2.140 2.090 2.110 429,247 +0.00(+0.00%)
May 16, 2017 2.120 2.130 2.100 2.110 429,767 +0.00(+0.00%)
May 15, 2017 2.100 2.140 2.050 2.110 640,098 -0.01(-0.47%)
May 12, 2017 2.250 2.250 2.100 2.120 707,074 -0.10(-4.50%)
May 11, 2017 2.150 2.255 2.100 2.220 800,165 +0.07(+3.26%)
May 10, 2017 2.290 2.290 2.100 2.150 560,176 -0.14(-6.11%)
May 09, 2017 2.320 2.350 2.240 2.290 776,663 -0.01(-0.43%)
May 08, 2017 2.100 2.340 2.100 2.300 1,043,429 +0.20(+9.52%)
May 05, 2017 1.990 2.140 1.990 2.100 617,992 +0.09(+4.48%)
May 04, 2017 2.070 2.100 1.930 2.010 1,362,306 -0.08(-3.83%)
May 03, 2017 2.160 2.180 2.020 2.090 1,192,585 -0.08(-3.69%)
May 02, 2017 2.110 2.170 2.043 2.170 1,242,410 +0.06(+2.84%)
May 01, 2017 2.250 2.290 2.090 2.110 1,807,703 -0.14(-6.22%)
Apr 28, 2017 2.300 2.360 2.180 2.250 1,441,268 -0.06(-2.39%)
Apr 27, 2017 2.520 2.540 2.250 2.305 2,383,150 -0.42(-15.26%)
Apr 26, 2017 2.690 2.740 2.610 2.720 752,865 +0.01(+0.37%)
Apr 25, 2017 2.870 2.620 2.710 3,302,006 -0.16(-5.57%)
Apr 24, 2017 2.670 2.890 2.590 2.870 3,214,411 +0.26(+9.96%)
Apr 21, 2017 2.590 2.660 2.520 2.610 1,855,095 +0.00(+0.00%)
Apr 20, 2017 2.640 2.740 2.460 2.610 5,759,932 +0.38(+17.04%)
Apr 19, 2017 2.330 2.340 2.210 2.230 825,987 -0.11(-4.70%)
Apr 18, 2017 2.200 2.420 2.200 2.340 2,667,471 +0.29(+14.15%)
Apr 17, 2017 2.060 2.090 2.000 2.050 609,831 +0.00(+0.00%)
Apr 13, 2017 2.000 2.070 2.000 2.050 459,026 +0.02(+0.99%)
Apr 12, 2017 2.050 2.080 2.000 2.030 517,073 -0.02(-0.98%)
Apr 11, 2017 2.100 2.110 2.000 2.050 564,138 -0.03(-1.44%)
Apr 10, 2017 2.240 2.240 2.060 2.080 811,304 -0.13(-5.88%)
Apr 07, 2017 2.230 2.320 2.170 2.210 624,820 -0.01(-0.45%)
Apr 06, 2017 2.230 2.260 2.150 2.220 564,368 +0.00(+0.00%)
Apr 05, 2017 2.340 2.340 2.210 2.220 662,547 -0.06(-2.63%)
Apr 04, 2017 2.400 2.410 2.250 2.280 864,157 -0.12(-5.00%)
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.
 
 
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.