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 )

1.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2018 1.060 1.120 1.050 1.120 694,877 +0.06(+5.66%)
Jun 28, 2018 1.080 1.100 1.040 1.060 980,211 -0.02(-1.85%)
Jun 27, 2018 1.160 1.160 1.070 1.080 1,016,843 -0.07(-6.09%)
Jun 26, 2018 1.110 1.150 1.100 1.150 780,873 +0.05(+4.55%)
Jun 25, 2018 1.190 1.190 1.080 1.100 1,650,403 -0.05(-4.35%)
Jun 22, 2018 1.200 1.250 1.140 1.150 9,230,636 -0.06(-4.96%)
Jun 21, 2018 1.180 1.230 1.150 1.210 1,337,005 +0.04(+3.42%)
Jun 20, 2018 1.190 1.233 1.160 1.170 817,787 -0.02(-1.68%)
Jun 19, 2018 1.230 1.230 1.170 1.190 1,069,189 -0.04(-3.25%)
Jun 18, 2018 1.240 1.250 1.210 1.230 717,548 -0.01(-0.81%)
Jun 15, 2018 1.220 1.200 1.240 861,566 +0.02(+1.64%)
Jun 14, 2018 1.280 1.280 1.200 1.220 1,313,176 -0.05(-3.94%)
Jun 13, 2018 1.180 1.280 1.180 1.270 2,257,669 +0.10(+8.55%)
Jun 12, 2018 1.220 1.250 1.160 1.170 5,385,358 -0.12(-9.30%)
Jun 11, 2018 1.330 1.350 1.280 1.290 749,698 -0.01(-0.77%)
Jun 08, 2018 1.400 1.400 1.250 1.300 1,260,438 -0.13(-9.09%)
Jun 07, 2018 1.440 1.460 1.410 1.430 340,375 -0.01(-0.69%)
Jun 06, 2018 1.430 1.460 1.420 1.440 445,518 +0.01(+0.70%)
Jun 05, 2018 1.490 1.500 1.420 1.430 525,486 -0.05(-3.38%)
Jun 04, 2018 1.550 1.570 1.460 1.480 408,245 -0.05(-3.27%)
Jun 01, 2018 1.640 1.640 1.500 1.530 438,178 -0.10(-6.13%)
May 31, 2018 1.660 1.700 1.600 1.630 423,792 -0.03(-1.81%)
May 30, 2018 1.640 1.680 1.620 1.660 309,944 +0.02(+1.22%)
May 29, 2018 1.650 1.650 1.600 1.640 198,581 -0.01(-0.61%)
May 25, 2018 1.650 1.650 1.650 0 +0.07(+4.43%)
May 24, 2018 1.670 1.690 1.500 1.580 575,697 -0.09(-5.39%)
May 23, 2018 1.660 1.700 1.601 1.670 471,128 +0.01(+0.60%)
May 22, 2018 1.750 1.800 1.620 1.660 766,065 -0.07(-4.05%)
May 21, 2018 1.640 1.750 1.640 1.730 766,210 +0.10(+6.13%)
May 18, 2018 1.620 1.680 1.580 1.630 750,786 +0.02(+1.24%)
May 17, 2018 1.580 1.620 1.570 1.610 373,188 +0.02(+1.26%)
May 16, 2018 1.510 1.630 1.500 1.590 776,407 +0.09(+6.00%)
May 15, 2018 1.450 1.510 1.390 1.500 477,209 +0.06(+4.17%)
May 14, 2018 1.400 1.500 1.380 1.440 351,263 +0.04(+3.23%)
May 11, 2018 1.380 1.410 1.350 1.395 354,991 +0.03(+2.57%)
May 10, 2018 1.400 1.460 1.320 1.360 595,563 -0.15(-9.93%)
May 09, 2018 1.600 1.650 1.470 1.510 2,558,192 +0.15(+11.03%)
May 08, 2018 1.380 1.380 1.320 1.360 361,539 -0.01(-0.73%)
May 07, 2018 1.330 1.380 1.310 1.370 361,215 +0.06(+4.58%)
May 04, 2018 1.270 1.379 1.260 1.310 388,073 +0.04(+3.15%)
May 03, 2018 1.300 1.320 1.260 1.270 234,758 -0.04(-3.05%)
May 02, 2018 1.260 1.310 1.260 1.310 222,862 +0.04(+3.15%)
May 01, 2018 1.280 1.330 1.265 1.270 285,562 -0.01(-0.78%)
Apr 30, 2018 1.310 1.330 1.280 1.280 316,489 -0.02(-1.54%)
Apr 27, 2018 1.360 1.400 1.301 1.300 209,089 -0.05(-3.70%)
Apr 26, 2018 1.330 1.370 1.295 1.350 172,425 +0.03(+2.27%)
Apr 25, 2018 1.300 1.350 1.280 1.320 278,599 +0.03(+2.33%)
Apr 24, 2018 1.390 1.390 1.280 1.290 312,218 -0.09(-6.52%)
Apr 23, 2018 1.400 1.450 1.340 1.380 791,773 +0.04(+2.99%)
Apr 20, 2018 1.270 1.350 1.270 1.340 355,200 +0.06(+4.69%)
Apr 19, 2018 1.290 1.320 1.270 1.280 217,810 -0.02(-1.54%)
Apr 18, 2018 1.310 1.330 1.260 1.300 425,679 +0.00(+0.00%)
Apr 17, 2018 1.300 1.360 1.300 1.300 873,911 +0.00(+0.00%)
Apr 16, 2018 1.200 1.340 1.200 1.300 1,562,921 +0.12(+10.17%)
Apr 13, 2018 1.170 1.190 1.150 1.180 234,905 +0.01(+0.85%)
Apr 12, 2018 1.150 1.170 1.130 1.170 266,048 +0.02(+1.74%)
Apr 11, 2018 1.090 1.160 1.085 1.150 431,982 +0.06(+5.50%)
Apr 10, 2018 1.050 1.120 1.050 1.090 303,386 +0.03(+2.83%)
Apr 09, 2018 1.100 1.100 1.040 1.060 353,072 +0.02(+1.92%)
Apr 06, 2018 1.080 1.130 1.040 1.040 521,024 -0.06(-5.45%)
Apr 05, 2018 1.050 1.100 1.020 1.100 327,977 +0.06(+5.77%)
Apr 04, 2018 1.050 1.052 1.011 1.040 242,716 -0.00(-0.48%)
Apr 03, 2018 1.020 1.050 1.000 1.045 437,335 +0.01(+1.46%)
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.