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, 2017 4.050 4.200 3.850 4.200 12,914 +0.05(+1.20%)
Jul 28, 2017 4.100 4.150 4.100 4.150 1,127 +0.06(+1.47%)
Jul 27, 2017 4.050 4.090 4.050 4.090 856 -0.01(-0.24%)
Jul 26, 2017 4.200 4.200 4.100 4.100 2,648 -0.20(-4.65%)
Jul 25, 2017 4.114 4.300 4.114 4.300 2,032 +0.21(+5.01%)
Jul 24, 2017 4.150 4.150 4.050 4.095 3,277 -0.04(-0.94%)
Jul 21, 2017 4.200 4.200 4.134 4.134 900 +0.03(+0.83%)
Jul 20, 2017 4.150 4.300 4.100 4.100 2,761 -0.15(-3.53%)
Jul 19, 2017 4.105 4.345 4.100 4.250 6,657 +0.01(+0.22%)
Jul 18, 2017 4.310 4.310 4.100 4.240 2,384 -0.08(-1.81%)
Jul 17, 2017 4.350 4.350 4.114 4.319 1,285 +0.18(+4.25%)
Jul 14, 2017 4.150 4.150 4.143 4.143 291 -0.15(-3.55%)
Jul 13, 2017 4.150 4.332 4.100 4.295 2,086 +0.09(+2.26%)
Jul 12, 2017 4.395 4.395 4.200 4.200 1,425 -0.13(-2.96%)
Jul 10, 2017 4.328 4.328 4.328 78 +0.18(+4.29%)
Jul 07, 2017 4.100 4.250 4.100 4.150 614 +0.01(+0.29%)
Jul 06, 2017 4.319 4.500 4.138 4.138 2,886 -0.01(-0.29%)
Jul 05, 2017 4.450 4.450 4.150 4.150 2,800 -0.05(-1.19%)
Jul 03, 2017 4.250 4.250 4.200 4.200 538 -0.25(-5.51%)
Jun 30, 2017 4.400 4.450 4.400 4.445 1,041 +0.26(+6.24%)
Jun 29, 2017 4.145 4.184 4.072 4.184 2,442 -0.12(-2.70%)
Jun 28, 2017 4.250 4.440 4.250 4.300 1,877 +0.00(+0.12%)
Jun 27, 2017 4.260 4.295 4.250 4.295 1,891 +0.04(+1.06%)
Jun 26, 2017 4.109 4.250 4.109 4.250 1,345 +0.00(+0.00%)
Jun 23, 2017 4.252 4.500 4.150 4.250 3,598 +0.00(+0.00%)
Jun 22, 2017 4.300 4.334 4.029 4.250 9,870 +0.00(+0.12%)
Jun 21, 2017 4.250 4.250 4.245 4.245 1,100 -0.00(-0.12%)
Jun 20, 2017 4.150 4.350 4.150 4.250 1,390 +0.14(+3.41%)
Jun 19, 2017 4.110 4.110 4.110 4.110 486 -0.24(-5.52%)
Jun 15, 2017 4.350 4.350 4.350 135 +0.25(+6.10%)
Jun 14, 2017 4.200 4.450 4.100 4.100 2,033 -0.35(-7.87%)
Jun 13, 2017 3.967 4.450 3.950 4.450 5,191 +0.45(+11.31%)
Jun 12, 2017 4.028 4.028 3.998 3.998 1,411 -0.22(-5.27%)
Jun 09, 2017 4.150 4.220 4.150 4.220 1,633 +0.07(+1.69%)
Jun 08, 2017 4.016 4.200 4.010 4.150 2,516 +0.25(+6.41%)
Jun 07, 2017 4.100 4.178 3.900 3.900 2,596 -0.15(-3.70%)
Jun 06, 2017 4.072 4.072 4.050 4.050 1,572 -0.10(-2.41%)
Jun 05, 2017 4.000 4.150 3.900 4.150 5,300 +0.10(+2.47%)
Jun 02, 2017 4.000 4.100 3.900 4.050 9,965 +0.10(+2.53%)
Jun 01, 2017 4.050 4.050 3.950 3.950 2,717 -0.05(-1.25%)
May 30, 2017 4.000 4.000 4.000 115 -0.05(-1.23%)
May 26, 2017 4.000 4.100 4.000 4.050 6,828 -0.10(-2.41%)
May 25, 2017 4.169 4.250 4.050 4.150 6,735 -0.08(-1.83%)
May 24, 2017 4.300 4.300 4.228 4.228 996 +0.08(+1.87%)
May 23, 2017 4.150 4.150 4.150 4.150 155 -0.03(-0.81%)
May 22, 2017 4.325 4.325 4.100 4.184 3,394 -0.07(-1.55%)
May 19, 2017 4.200 4.300 4.100 4.250 5,695 +0.15(+3.66%)
May 18, 2017 4.200 4.300 4.100 4.100 2,403 -0.15(-3.53%)
May 17, 2017 4.100 4.300 4.050 4.250 7,420 +0.12(+3.03%)
May 16, 2017 4.100 4.125 4.100 4.125 1,264 +0.03(+0.61%)
May 15, 2017 4.050 4.250 4.050 4.100 2,986 +0.05(+1.23%)
May 12, 2017 4.250 4.250 4.050 4.050 5,175 -0.15(-3.57%)
May 11, 2017 4.250 4.250 4.150 4.200 2,714 -0.10(-2.33%)
May 10, 2017 4.200 4.300 4.150 4.300 6,523 +0.00(+0.00%)
May 09, 2017 4.300 4.300 4.300 4.300 397 -0.10(-2.27%)
May 08, 2017 4.445 4.450 4.400 4.400 3,155 +0.00(+0.00%)
May 05, 2017 4.400 4.450 4.375 4.400 1,621 +0.15(+3.53%)
May 04, 2017 4.384 4.384 4.250 4.250 2,193 -0.25(-5.56%)
May 03, 2017 4.250 4.500 4.250 4.500 1,934 +0.30(+7.14%)
May 02, 2017 4.400 4.450 4.200 4.200 1,198 -0.30(-6.67%)
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.