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 (%)
Jul 31, 2014 9.100 9.900 9.100 9.470 17,680 +0.07(+0.74%)
Jul 30, 2014 9.240 9.680 9.200 9.400 38,049 +0.16(+1.73%)
Jul 29, 2014 9.150 9.250 9.030 9.240 9,404 +0.09(+0.98%)
Jul 28, 2014 9.250 9.150 9.140 9.150 1,343 +0.00(+0.00%)
Jul 25, 2014 9.090 9.285 9.060 9.150 2,512 -0.14(-1.51%)
Jul 24, 2014 9.460 9.460 9.284 9.290 1,919 +0.06(+0.65%)
Jul 23, 2014 8.960 9.250 8.960 9.230 11,313 +0.28(+3.13%)
Jul 22, 2014 9.490 9.490 8.950 8.950 41,314 -0.45(-4.79%)
Jul 21, 2014 9.320 9.590 9.300 9.400 2,211 -0.10(-1.05%)
Jul 18, 2014 9.600 9.600 9.120 9.500 9,584 -0.03(-0.31%)
Jul 17, 2014 9.500 9.530 9.460 9.530 1,813 -0.13(-1.35%)
Jul 16, 2014 9.640 9.700 9.510 9.660 4,483 +0.02(+0.21%)
Jul 15, 2014 9.510 9.650 9.400 9.640 2,030 +0.14(+1.47%)
Jul 14, 2014 9.490 9.630 9.470 9.500 2,067 +0.06(+0.64%)
Jul 11, 2014 9.600 9.620 9.350 9.440 14,266 -0.11(-1.15%)
Jul 10, 2014 9.510 9.654 9.450 9.550 11,093 -0.13(-1.34%)
Jul 09, 2014 9.590 9.920 9.570 9.680 4,524 +0.11(+1.15%)
Jul 08, 2014 9.910 9.910 9.510 9.570 9,136 -0.34(-3.43%)
Jul 07, 2014 10.00 10.31 9.830 9.910 14,393 -0.09(-0.90%)
Jul 03, 2014 9.960 10.00 10.00 10.00 900 +0.09(+0.91%)
Jul 02, 2014 9.646 10.10 9.646 9.910 7,260 +0.11(+1.12%)
Jul 01, 2014 9.600 9.880 9.440 9.800 28,925 +0.20(+2.09%)
Jun 30, 2014 9.710 9.710 9.510 9.599 11,144 -0.08(-0.84%)
Jun 27, 2014 9.380 9.680 9.320 9.680 5,586 -0.09(-0.92%)
Jun 26, 2014 9.910 9.910 9.570 9.770 4,058 -0.09(-0.91%)
Jun 25, 2014 9.850 9.910 9.771 9.860 7,243 -0.06(-0.60%)
Jun 24, 2014 9.930 10.08 9.890 9.920 8,294 +0.00(+0.00%)
Jun 23, 2014 10.05 10.08 9.870 9.920 10,840 +0.06(+0.61%)
Jun 20, 2014 10.02 10.10 9.800 9.860 6,987 -0.08(-0.80%)
Jun 19, 2014 10.10 10.14 9.930 9.940 19,158 +0.00(+0.00%)
Jun 18, 2014 10.00 10.25 9.923 9.940 52,220 +0.17(+1.74%)
Jun 17, 2014 9.470 10.06 9.470 9.770 123,912 +0.41(+4.38%)
Jun 16, 2014 9.390 9.550 9.320 9.360 15,434 +0.02(+0.21%)
Jun 13, 2014 9.310 9.600 9.310 9.340 22,699 -0.11(-1.16%)
Jun 12, 2014 9.200 9.500 9.200 9.450 10,822 +0.20(+2.16%)
Jun 11, 2014 9.270 9.300 9.200 9.250 9,852 +0.12(+1.31%)
Jun 10, 2014 9.020 9.500 8.992 9.130 7,541 +0.02(+0.22%)
Jun 06, 2014 9.340 9.350 8.940 9.110 22,500 -0.23(-2.46%)
Jun 05, 2014 9.330 9.460 9.300 9.340 1,306 +0.04(+0.43%)
Jun 04, 2014 9.450 9.485 9.170 9.300 8,777 -0.16(-1.69%)
Jun 03, 2014 9.670 9.700 9.450 9.460 12,831 -0.07(-0.73%)
Jun 02, 2014 9.680 9.680 9.446 9.530 13,081 -0.05(-0.52%)
May 30, 2014 9.500 9.650 9.460 9.580 6,117 +0.03(+0.31%)
May 29, 2014 9.000 9.570 9.000 9.550 14,198 +0.69(+7.79%)
May 28, 2014 9.020 9.050 8.860 8.860 13,075 -0.15(-1.66%)
May 27, 2014 8.800 9.060 8.760 9.010 16,836 +0.18(+2.04%)
May 23, 2014 8.920 8.830 8.830 8.830 31,200 +0.05(+0.57%)
May 22, 2014 8.710 8.880 8.706 8.780 6,476 +0.14(+1.62%)
May 21, 2014 8.910 8.910 8.639 8.640 6,106 +0.02(+0.23%)
May 20, 2014 8.562 8.680 8.520 8.620 14,000 -0.15(-1.71%)
May 19, 2014 8.770 8.930 8.531 8.770 38,822 -0.07(-0.79%)
May 16, 2014 8.990 9.120 8.800 8.840 26,950 -0.20(-2.21%)
May 15, 2014 9.010 9.050 8.950 9.040 7,397 -0.01(-0.11%)
May 14, 2014 9.000 9.240 9.000 9.050 22,882 +0.04(+0.44%)
May 13, 2014 9.000 9.100 8.960 9.010 13,490 +0.10(+1.12%)
May 12, 2014 8.900 9.050 8.895 8.910 13,611 +0.01(+0.11%)
May 09, 2014 9.150 9.190 8.820 8.900 31,348 +0.09(+1.02%)
May 08, 2014 8.700 9.055 8.640 8.810 30,243 +0.19(+2.20%)
May 07, 2014 9.010 9.129 8.600 8.620 71,914 -0.60(-6.51%)
May 06, 2014 9.270 9.270 9.000 9.220 15,867 -0.04(-0.43%)
May 05, 2014 9.180 9.300 9.032 9.260 23,350 +0.03(+0.33%)
May 02, 2014 9.450 9.600 9.040 9.230 26,255 -0.15(-1.60%)
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.