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 )

2.075 -0.005 (-0.24%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 2.090 2.120 2.010 2.080 190,526 -0.05(-2.35%)
May 22, 2024 2.180 2.210 2.110 2.130 248,568 -0.06(-2.74%)
May 21, 2024 2.080 2.200 2.070 2.190 155,877 +0.08(+3.79%)
May 20, 2024 2.180 2.220 2.090 2.110 244,184 -0.07(-3.21%)
May 17, 2024 2.160 2.210 2.100 2.180 281,390 +0.04(+1.87%)
May 16, 2024 2.080 2.170 2.070 2.140 503,720 +0.06(+2.88%)
May 15, 2024 2.010 2.110 2.010 2.080 194,805 +0.08(+4.00%)
May 14, 2024 1.950 2.010 1.930 2.000 292,972 +0.08(+4.17%)
May 13, 2024 1.940 1.943 1.895 1.920 114,817 +0.03(+1.59%)
May 10, 2024 1.890 1.970 1.840 1.890 135,144 -0.04(-2.07%)
May 09, 2024 2.050 2.050 1.870 1.930 255,666 +0.04(+2.12%)
May 08, 2024 1.980 2.020 1.880 1.890 227,523 -0.09(-4.55%)
May 07, 2024 1.860 2.000 1.840 1.980 193,998 +0.10(+5.32%)
May 06, 2024 1.880 1.935 1.755 1.880 217,656 -0.02(-1.05%)
May 03, 2024 1.840 1.930 1.805 1.900 293,544 +0.08(+4.40%)
May 02, 2024 1.830 1.830 1.730 1.820 129,950 +0.00(+0.00%)
May 01, 2024 1.780 1.840 1.745 1.820 167,548 +0.04(+2.25%)
Apr 30, 2024 1.630 1.810 1.615 1.780 307,819 +0.14(+8.54%)
Apr 29, 2024 1.620 1.655 1.600 1.640 164,856 +0.01(+0.61%)
Apr 26, 2024 1.630 1.630 1.550 1.630 233,256 +0.00(+0.00%)
Apr 25, 2024 1.600 1.630 1.570 1.630 153,740 -0.02(-1.21%)
Apr 24, 2024 1.660 1.680 1.620 1.650 126,885 -0.03(-1.79%)
Apr 23, 2024 1.690 1.750 1.660 1.680 130,520 -0.01(-0.59%)
Apr 22, 2024 1.750 1.750 1.650 1.690 178,726 -0.05(-2.87%)
Apr 19, 2024 1.690 1.755 1.670 1.740 158,524 +0.02(+1.16%)
Apr 18, 2024 1.700 1.730 1.650 1.720 219,607 +0.02(+1.18%)
Apr 17, 2024 1.740 1.745 1.630 1.700 221,992 -0.05(-2.86%)
Apr 16, 2024 1.680 1.750 1.660 1.750 340,468 +0.08(+4.79%)
Apr 15, 2024 1.720 1.720 1.650 1.670 313,528 -0.03(-1.76%)
Apr 12, 2024 1.770 1.800 1.700 1.700 179,120 -0.08(-4.49%)
Apr 11, 2024 1.790 1.920 1.755 1.780 214,855 -0.01(-0.56%)
Apr 10, 2024 1.810 1.850 1.780 1.790 140,220 -0.05(-2.72%)
Apr 09, 2024 1.840 1.870 1.820 1.840 133,475 +0.00(+0.00%)
Apr 08, 2024 1.860 1.905 1.820 1.840 86,850 +0.00(+0.00%)
Apr 05, 2024 1.890 1.890 1.815 1.840 176,008 -0.05(-2.65%)
Apr 04, 2024 1.930 1.990 1.890 1.890 206,965 -0.04(-2.07%)
Apr 03, 2024 1.870 1.950 1.870 1.930 112,598 +0.06(+3.21%)
Apr 02, 2024 1.880 1.895 1.830 1.870 202,505 -0.03(-1.58%)
Apr 01, 2024 1.950 1.970 1.890 1.900 124,117 -0.04(-2.06%)
Mar 28, 2024 1.990 2.015 1.940 1.940 145,795 -0.05(-2.51%)
Mar 27, 2024 1.950 1.990 1.914 1.990 116,428 +0.04(+2.05%)
Mar 26, 2024 1.970 2.000 1.940 1.950 237,048 +0.00(+0.00%)
Mar 25, 2024 1.950 1.985 1.920 1.950 220,652 +0.05(+2.63%)
Mar 22, 2024 1.910 1.920 1.880 1.900 101,749 -0.01(-0.52%)
Mar 21, 2024 1.920 1.989 1.880 1.910 202,249 +0.00(+0.00%)
Mar 20, 2024 1.880 1.930 1.860 1.910 512,562 +0.02(+1.06%)
Mar 19, 2024 1.880 1.895 1.855 1.890 173,676 +0.02(+1.07%)
Mar 18, 2024 1.860 1.920 1.860 1.870 213,069 -0.02(-1.06%)
Mar 15, 2024 1.880 1.930 1.855 1.890 510,264 +0.00(+0.00%)
Mar 14, 2024 1.950 1.985 1.880 1.890 200,955 -0.06(-3.08%)
Mar 13, 2024 2.030 2.060 1.910 1.950 266,383 -0.05(-2.50%)
Mar 12, 2024 1.870 2.016 1.860 2.000 400,190 +0.11(+5.82%)
Mar 11, 2024 1.920 1.945 1.845 1.890 559,789 -0.06(-3.08%)
Mar 08, 2024 2.010 2.060 1.920 1.950 446,832 -0.06(-2.99%)
Mar 07, 2024 2.070 2.085 2.000 2.010 110,000 -0.03(-1.47%)
Mar 06, 2024 2.030 2.100 2.014 2.040 189,416 +0.03(+1.49%)
Mar 05, 2024 2.130 2.190 2.000 2.010 185,668 -0.12(-5.63%)
Mar 04, 2024 2.230 2.270 2.090 2.130 173,612 -0.09(-4.05%)
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.