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 (%)
May 31, 2019 1.340 1.340 1.256 1.340 6,800 -0.01(-0.74%)
May 30, 2019 1.270 1.400 1.270 1.350 8,913 +0.12(+9.74%)
May 29, 2019 1.270 1.290 1.170 1.230 5,243 +0.02(+1.67%)
May 28, 2019 1.300 1.350 1.210 1.210 2,691 -0.07(-5.47%)
May 24, 2019 1.290 1.290 1.280 1.280 1,400 -0.02(-1.54%)
May 23, 2019 1.320 1.320 1.270 1.300 3,026 +0.00(+0.00%)
May 22, 2019 1.330 1.330 1.266 1.300 3,812 -0.07(-5.11%)
May 21, 2019 1.266 1.373 1.130 1.370 29,538 +0.12(+9.60%)
May 20, 2019 1.160 1.269 1.150 1.250 4,558 +0.06(+5.04%)
May 17, 2019 1.137 1.200 1.137 1.190 5,600 +0.02(+1.71%)
May 16, 2019 1.130 1.170 1.090 1.170 16,551 +0.03(+2.63%)
May 15, 2019 1.140 1.140 1.140 1.140 2,873 +0.02(+1.79%)
May 14, 2019 1.150 1.150 1.100 1.120 5,229 -0.05(-4.27%)
May 13, 2019 1.180 1.200 1.073 1.170 3,530 -0.01(-0.86%)
May 10, 2019 1.100 1.180 1.067 1.180 13,900 +0.06(+5.36%)
May 09, 2019 1.160 1.160 1.100 1.120 15,777 -0.01(-0.88%)
May 08, 2019 1.110 1.150 1.100 1.130 8,916 +0.05(+4.63%)
May 07, 2019 1.200 1.200 1.075 1.080 15,888 -0.15(-12.20%)
May 06, 2019 1.180 1.300 1.180 1.230 113,293 +0.04(+3.37%)
May 03, 2019 1.200 1.220 1.180 1.190 11,300 -0.01(-1.06%)
May 02, 2019 1.210 1.210 1.200 1.203 2,669 -0.00(-0.16%)
May 01, 2019 1.200 1.230 1.200 1.204 6,002 -0.02(-1.27%)
Apr 30, 2019 1.180 1.233 1.180 1.220 4,956 +0.04(+3.39%)
Apr 29, 2019 1.170 1.210 1.160 1.180 14,304 -0.03(-2.48%)
Apr 26, 2019 1.220 1.220 1.186 1.210 1,100 -0.02(-1.63%)
Apr 25, 2019 1.190 1.240 1.190 1.230 4,591 +0.05(+4.24%)
Apr 24, 2019 1.180 1.270 1.180 1.180 20,057 -0.06(-4.75%)
Apr 23, 2019 1.210 1.240 1.150 1.239 9,566 +0.04(+3.24%)
Apr 22, 2019 1.180 1.210 1.175 1.200 7,611 +0.02(+1.69%)
Apr 18, 2019 1.140 1.210 1.140 1.180 21,000 +0.06(+5.32%)
Apr 17, 2019 1.300 1.300 1.051 1.120 30,106 -0.18(-13.82%)
Apr 16, 2019 1.360 1.370 1.300 1.300 8,733 -0.04(-2.99%)
Apr 15, 2019 1.360 1.369 1.340 1.340 19,286 +0.01(+0.75%)
Apr 12, 2019 1.350 1.400 1.320 1.330 50,000 -0.04(-3.27%)
Apr 11, 2019 1.370 1.380 1.351 1.375 7,584 +0.02(+1.85%)
Apr 10, 2019 1.400 1.400 1.321 1.350 26,134 -0.06(-4.26%)
Apr 09, 2019 1.480 1.485 1.407 1.410 11,961 -0.04(-2.79%)
Apr 08, 2019 1.470 1.489 1.450 1.450 14,766 +0.02(+1.70%)
Apr 05, 2019 1.470 1.510 1.417 1.426 18,800 -0.02(-1.64%)
Apr 04, 2019 1.450 1.483 1.384 1.450 4,057 +0.03(+2.11%)
Apr 03, 2019 1.440 1.489 1.400 1.420 23,518 +0.00(+0.00%)
Apr 02, 2019 1.440 1.470 1.410 1.420 25,161 -0.08(-5.33%)
Apr 01, 2019 1.630 1.659 1.500 1.500 44,498 -0.13(-7.98%)
Mar 29, 2019 1.700 1.800 1.630 1.630 22,700 -0.12(-6.86%)
Mar 28, 2019 1.690 1.780 1.620 1.750 3,903 +0.13(+8.02%)
Mar 27, 2019 1.730 1.872 1.620 1.620 7,915 +0.00(+0.09%)
Mar 26, 2019 1.660 1.810 1.619 1.619 25,472 -0.01(-0.71%)
Mar 25, 2019 1.650 1.650 1.620 1.630 4,861 -0.07(-4.22%)
Mar 22, 2019 1.710 1.710 1.702 1.702 800 -0.01(-0.47%)
Mar 21, 2019 1.600 1.710 1.600 1.710 5,656 +0.16(+10.32%)
Mar 20, 2019 1.760 1.760 1.550 1.550 9,345 -0.03(-1.77%)
Mar 19, 2019 1.563 1.797 1.550 1.578 14,121 -0.08(-4.95%)
Mar 18, 2019 1.630 1.760 1.600 1.660 6,569 +0.06(+3.75%)
Mar 15, 2019 1.640 2.020 1.600 1.600 40,700 -0.10(-5.88%)
Mar 14, 2019 1.740 2.161 1.625 1.700 102,536 +0.00(+0.00%)
Mar 13, 2019 1.750 1.779 1.700 1.700 8,925 +0.00(+0.00%)
Mar 12, 2019 1.750 1.780 1.690 1.700 5,323 +0.00(+0.00%)
Mar 11, 2019 1.700 1.700 1.600 1.700 8,892 +0.17(+11.16%)
Mar 08, 2019 1.550 1.792 1.528 1.529 10,700 -0.03(-1.97%)
Mar 07, 2019 1.800 1.800 1.560 1.560 17,008 -0.09(-5.45%)
Mar 06, 2019 1.550 1.700 1.510 1.650 18,659 +0.10(+6.45%)
Mar 05, 2019 1.570 1.700 1.550 1.550 120,358 -0.04(-2.52%)
Mar 04, 2019 1.640 1.690 1.480 1.590 72,559 +0.04(+2.58%)
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.