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 (%)
Sep 30, 2014 1.890 2.150 1.870 1.940 3,085,002 +0.05(+2.65%)
Sep 29, 2014 1.870 1.940 1.870 1.890 172,675 +0.02(+1.07%)
Sep 26, 2014 1.910 1.957 1.870 1.870 329,382 -0.05(-2.60%)
Sep 25, 2014 1.890 2.090 1.880 1.920 444,848 -0.01(-0.52%)
Sep 24, 2014 1.870 1.947 1.870 1.930 157,735 +0.05(+2.66%)
Sep 23, 2014 1.880 1.900 1.870 1.880 214,499 +0.00(+0.27%)
Sep 22, 2014 1.960 1.990 1.870 1.875 487,335 -0.08(-4.34%)
Sep 19, 2014 2.080 2.190 1.940 1.960 1,409,307 +0.04(+2.08%)
Sep 18, 2014 1.920 1.980 1.891 1.920 167,805 -0.01(-0.52%)
Sep 17, 2014 1.860 1.990 1.860 1.930 256,030 +0.06(+3.21%)
Sep 16, 2014 1.860 1.890 1.850 1.870 184,469 +0.01(+0.54%)
Sep 15, 2014 1.910 1.910 1.830 1.860 395,945 -0.06(-3.12%)
Sep 12, 2014 1.950 1.990 1.900 1.920 284,249 -0.01(-0.52%)
Sep 11, 2014 1.970 1.970 1.900 1.930 209,362 -0.04(-2.03%)
Sep 10, 2014 1.980 1.980 1.940 1.970 312,370 +0.01(+0.51%)
Sep 09, 2014 2.060 2.090 1.930 1.960 522,547 -0.10(-4.85%)
Sep 08, 2014 2.040 2.090 2.010 2.060 437,718 +0.03(+1.48%)
Sep 05, 2014 2.020 2.082 1.990 2.030 537,931 -0.01(-0.49%)
Sep 04, 2014 2.130 2.150 2.025 2.040 929,614 -0.08(-3.77%)
Sep 03, 2014 2.200 2.220 2.100 2.120 489,909 -0.05(-2.30%)
Sep 02, 2014 2.050 2.250 2.050 2.170 1,977,497 +0.12(+5.85%)
Aug 29, 2014 2.070 2.050 2.050 2.050 834,800 -0.03(-1.44%)
Aug 28, 2014 2.060 2.090 2.020 2.080 225,357 +0.03(+1.46%)
Aug 27, 2014 2.040 2.100 2.040 2.050 496,953 -0.01(-0.49%)
Aug 26, 2014 2.030 2.120 1.990 2.060 715,420 +0.02(+0.98%)
Aug 25, 2014 2.060 2.110 2.010 2.040 340,741 -0.01(-0.48%)
Aug 22, 2014 2.050 2.050 1.990 2.050 295,152 -0.03(-1.45%)
Aug 21, 2014 2.080 2.100 2.050 2.080 232,013 -0.02(-0.95%)
Aug 20, 2014 2.040 2.150 2.000 2.100 1,189,335 +0.06(+2.94%)
Aug 19, 2014 1.990 2.080 1.950 2.040 672,629 +0.06(+3.03%)
Aug 18, 2014 1.970 1.990 1.920 1.980 312,791 +0.01(+0.51%)
Aug 15, 2014 2.000 2.030 1.990 1.970 192,141 -0.01(-0.51%)
Aug 14, 2014 1.950 2.020 1.950 1.980 260,463 +0.02(+1.02%)
Aug 13, 2014 1.960 2.020 1.900 1.960 337,545 -0.01(-0.51%)
Aug 12, 2014 2.000 2.028 1.960 1.970 151,320 -0.05(-2.48%)
Aug 11, 2014 1.960 2.090 1.960 2.020 518,413 +0.08(+4.12%)
Aug 08, 2014 1.940 1.950 1.850 1.940 303,744 +0.01(+0.52%)
Aug 07, 2014 1.850 1.977 1.830 1.930 488,072 +0.13(+7.22%)
Aug 06, 2014 1.900 1.900 1.750 1.800 922,678 -0.06(-3.23%)
Aug 05, 2014 1.880 1.940 1.830 1.860 423,392 -0.01(-0.53%)
Aug 04, 2014 2.010 2.030 1.823 1.870 690,679 -0.15(-7.43%)
Aug 01, 2014 1.960 2.060 1.950 2.020 504,051 +0.06(+3.06%)
Jul 31, 2014 2.120 2.131 1.940 1.960 1,413,193 -0.19(-8.84%)
Jul 30, 2014 2.150 2.190 2.110 2.150 327,010 -0.01(-0.46%)
Jul 29, 2014 2.150 2.190 2.130 2.160 209,660 +0.01(+0.47%)
Jul 28, 2014 2.200 2.220 2.130 2.150 335,486 -0.04(-1.83%)
Jul 25, 2014 2.230 2.250 2.140 2.190 503,334 -0.06(-2.67%)
Jul 24, 2014 2.250 2.330 2.220 2.250 224,303 -0.01(-0.44%)
Jul 23, 2014 2.260 2.310 2.210 2.260 360,397 -0.01(-0.44%)
Jul 22, 2014 2.330 2.410 2.245 2.270 718,800 -0.05(-2.16%)
Jul 21, 2014 2.180 2.380 2.170 2.320 1,249,081 +0.14(+6.42%)
Jul 18, 2014 2.100 2.200 2.100 2.180 341,983 +0.06(+2.83%)
Jul 17, 2014 2.230 2.250 2.100 2.120 561,212 -0.10(-4.50%)
Jul 16, 2014 2.260 2.300 2.180 2.220 883,084 -0.05(-2.20%)
Jul 15, 2014 2.170 2.430 2.080 2.270 4,014,261 +0.11(+5.09%)
Jul 14, 2014 2.100 2.240 2.100 2.160 670,387 +0.05(+2.37%)
Jul 11, 2014 2.100 2.126 2.070 2.110 292,923 -0.01(-0.47%)
Jul 10, 2014 2.030 2.157 2.000 2.120 905,107 +0.05(+2.42%)
Jul 09, 2014 2.070 2.157 2.030 2.070 438,134 +0.01(+0.49%)
Jul 08, 2014 2.140 2.150 2.020 2.060 779,211 -0.11(-5.07%)
Jul 07, 2014 2.250 2.310 2.110 2.170 690,452 -0.07(-3.13%)
Jul 03, 2014 2.240 2.240 2.240 2.240 618,600 +0.00(+0.00%)
Jul 02, 2014 2.200 2.340 2.160 2.240 1,328,367 +0.02(+0.90%)
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.