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:

Microvision (NQ: MVIS )

1.810 -0.010 (-0.55%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 2.490 2.490 2.390 2.400 508,117 -0.09(-3.61%)
Mar 31, 2017 2.460 2.490 2.360 2.490 537,880 +0.06(+2.47%)
Mar 30, 2017 2.500 2.500 2.360 2.430 385,118 -0.08(-3.19%)
Mar 29, 2017 2.530 2.560 2.350 2.510 1,307,361 -0.04(-1.57%)
Mar 28, 2017 2.520 2.630 2.500 2.550 1,231,863 +0.05(+2.00%)
Mar 27, 2017 2.560 2.650 2.430 2.500 1,777,519 -0.03(-1.19%)
Mar 24, 2017 2.250 2.620 2.240 2.530 2,148,924 +0.26(+11.45%)
Mar 23, 2017 2.480 2.480 2.250 2.270 1,228,429 -0.17(-6.97%)
Mar 22, 2017 2.500 2.500 2.311 2.440 1,268,420 -0.06(-2.40%)
Mar 21, 2017 2.560 2.680 2.334 2.500 2,968,521 -0.10(-3.85%)
Mar 20, 2017 2.030 2.750 1.970 2.600 8,474,235 +0.52(+25.00%)
Mar 17, 2017 1.880 2.120 1.800 2.080 2,277,614 +0.22(+11.83%)
Mar 16, 2017 1.850 1.870 1.760 1.860 500,437 +0.03(+1.64%)
Mar 15, 2017 1.750 1.940 1.710 1.830 2,289,571 +0.23(+14.38%)
Mar 14, 2017 1.630 1.680 1.570 1.600 353,159 -0.02(-1.23%)
Mar 13, 2017 1.670 1.690 1.610 1.620 331,800 -0.04(-2.41%)
Mar 10, 2017 1.700 1.720 1.650 1.660 305,552 -0.03(-1.78%)
Mar 09, 2017 1.780 1.800 1.670 1.690 470,096 -0.07(-3.98%)
Mar 08, 2017 1.700 1.760 1.630 1.760 502,464 +0.07(+4.14%)
Mar 07, 2017 1.700 1.710 1.670 1.690 255,323 -0.02(-1.17%)
Mar 06, 2017 1.850 1.860 1.640 1.710 1,617,840 +0.09(+5.56%)
Mar 03, 2017 1.540 1.650 1.490 1.620 506,202 +0.09(+5.88%)
Mar 02, 2017 1.630 1.630 1.520 1.530 365,296 -0.10(-6.13%)
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.