Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Broadvision Inc (NQ: BVSN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2020 3.900 4.370 3.890 4.300 425,677 +0.30(+7.50%)
Mar 30, 2020 3.580 4.000 3.450 4.000 262,279 +0.63(+18.69%)
Mar 27, 2020 4.000 4.000 2.970 3.370 205,000 -0.63(-15.75%)
Mar 26, 2020 3.160 4.220 3.020 4.000 573,889 +1.01(+33.78%)
Mar 25, 2020 1.880 3.390 1.870 2.990 336,429 +1.33(+79.58%)
Mar 24, 2020 1.530 1.780 1.530 1.665 23,557 +0.13(+8.17%)
Mar 23, 2020 1.650 1.650 1.370 1.539 4,187 +0.04(+2.61%)
Mar 20, 2020 1.540 1.667 1.500 1.500 6,900 -0.18(-10.80%)
Mar 19, 2020 1.490 1.780 1.360 1.682 23,816 +0.08(+5.11%)
Mar 18, 2020 1.550 2.100 1.550 1.600 27,475 -0.09(-5.31%)
Mar 17, 2020 1.940 1.960 1.440 1.690 21,177 -0.07(-3.99%)
Mar 16, 2020 1.760 1.962 1.740 1.760 3,483 +0.01(+0.57%)
Mar 13, 2020 1.724 2.007 1.724 1.750 15,400 +0.15(+9.37%)
Mar 12, 2020 2.110 2.200 1.500 1.600 21,114 -0.65(-28.92%)
Mar 11, 2020 2.353 2.430 2.250 2.251 7,230 -0.30(-11.73%)
Mar 10, 2020 3.040 3.040 2.300 2.550 28,477 -0.20(-7.27%)
Mar 09, 2020 2.710 2.880 2.410 2.750 16,477 -0.01(-0.36%)
Mar 06, 2020 2.403 2.940 2.403 2.760 28,100 +0.28(+11.25%)
Mar 05, 2020 2.530 2.580 2.481 2.481 4,764 +0.04(+1.68%)
Mar 04, 2020 2.420 2.816 2.420 2.440 17,912 -0.23(-8.61%)
Mar 03, 2020 2.580 2.670 2.300 2.670 18,863 +0.01(+0.27%)
Mar 02, 2020 2.670 2.670 2.390 2.663 13,399 +0.26(+10.95%)
Feb 28, 2020 2.430 2.550 2.190 2.400 13,600 -0.18(-6.98%)
Feb 27, 2020 2.628 2.860 2.511 2.580 13,672 -0.18(-6.52%)
Feb 26, 2020 2.900 2.926 2.610 2.760 17,643 -0.13(-4.50%)
Feb 25, 2020 3.008 3.008 2.890 2.890 11,912 -0.04(-1.37%)
Feb 24, 2020 2.890 3.040 2.890 2.930 10,119 -0.05(-1.65%)
Feb 21, 2020 2.900 3.033 2.890 2.979 7,700 +0.05(+1.68%)
Feb 20, 2020 2.900 3.070 2.900 2.930 4,395 -0.04(-1.35%)
Feb 19, 2020 3.020 3.090 2.910 2.970 6,944 -0.08(-2.62%)
Feb 18, 2020 3.000 3.140 2.966 3.050 4,827 -0.03(-0.97%)
Feb 14, 2020 3.100 3.100 2.950 3.080 12,100 +0.06(+1.99%)
Feb 13, 2020 3.110 3.110 2.950 3.020 2,577 +0.00(+0.00%)
Feb 12, 2020 2.930 3.180 2.900 3.020 9,889 +0.03(+1.00%)
Feb 11, 2020 2.990 3.061 2.990 2.990 4,347 -0.04(-1.32%)
Feb 10, 2020 2.910 3.120 2.900 3.030 15,623 +0.11(+3.77%)
Feb 07, 2020 3.010 3.080 2.900 2.920 10,000 -0.11(-3.62%)
Feb 06, 2020 2.960 3.100 2.960 3.030 2,633 +0.03(+0.99%)
Feb 05, 2020 3.410 3.450 3.000 3.000 40,352 -0.26(-7.98%)
Feb 04, 2020 2.930 3.300 2.920 3.260 22,575 +0.33(+11.26%)
Feb 03, 2020 3.090 3.090 2.920 2.930 9,302 -0.17(-5.48%)
Jan 31, 2020 3.010 3.100 2.910 3.100 26,000 -0.03(-0.96%)
Jan 30, 2020 2.970 3.300 2.970 3.130 9,608 +0.04(+1.29%)
Jan 29, 2020 3.203 3.209 2.940 3.090 20,351 -0.03(-0.80%)
Jan 28, 2020 3.180 3.214 2.961 3.115 5,149 -0.01(-0.48%)
Jan 27, 2020 3.300 3.420 2.998 3.130 34,404 -0.02(-0.63%)
Jan 24, 2020 2.970 3.300 2.890 3.150 115,600 +0.16(+5.35%)
Jan 23, 2020 2.940 3.000 2.930 2.990 5,164 +0.04(+1.36%)
Jan 22, 2020 2.935 3.050 2.885 2.950 2,050 -0.14(-4.53%)
Jan 21, 2020 2.940 3.100 2.854 3.090 49,888 +0.02(+0.67%)
Jan 17, 2020 3.330 3.330 2.900 3.070 23,200 -0.13(-4.08%)
Jan 16, 2020 3.110 3.318 2.890 3.200 72,137 +0.33(+11.50%)
Jan 15, 2020 2.750 2.890 2.750 2.870 4,881 +0.08(+2.87%)
Jan 14, 2020 2.930 2.930 2.685 2.790 6,822 -0.17(-5.74%)
Jan 13, 2020 2.550 3.069 2.500 2.960 225,683 +0.49(+19.84%)
Jan 10, 2020 2.630 2.630 2.469 2.470 3,300 +0.01(+0.41%)
Jan 09, 2020 2.680 2.680 2.460 2.460 13,770 -0.08(-3.15%)
Jan 08, 2020 2.550 2.670 2.540 2.540 21,920 +0.06(+2.42%)
Jan 07, 2020 2.510 2.630 2.480 2.480 6,462 +0.00(+0.00%)
Jan 06, 2020 2.670 2.680 2.471 2.480 11,521 -0.22(-8.09%)
Jan 03, 2020 2.480 2.698 2.480 2.698 4,400 +0.22(+8.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.