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, 2019 1.340 1.430 1.340 1.350 7,108 -0.03(-2.17%)
Jul 30, 2019 1.290 1.440 1.290 1.380 13,747 -0.02(-1.43%)
Jul 29, 2019 1.315 1.414 1.315 1.400 1,306 +0.15(+12.00%)
Jul 26, 2019 1.260 1.387 1.234 1.250 3,400 +0.01(+0.81%)
Jul 25, 2019 1.240 1.250 1.200 1.240 5,296 +0.03(+2.48%)
Jul 24, 2019 1.250 1.250 1.158 1.210 10,806 -0.10(-7.96%)
Jul 23, 2019 1.330 1.350 1.270 1.315 3,915 -0.05(-3.33%)
Jul 22, 2019 1.360 1.360 1.360 54 +0.00(+0.00%)
Jul 19, 2019 1.340 1.368 1.340 1.360 800 +0.03(+2.09%)
Jul 18, 2019 1.400 1.440 1.330 1.332 14,156 -0.03(-2.45%)
Jul 17, 2019 1.366 1.366 1.366 1.366 219 +0.05(+3.45%)
Jul 16, 2019 1.310 1.480 1.300 1.320 29,981 -0.08(-5.71%)
Jul 15, 2019 1.439 1.455 1.400 1.400 2,249 -0.04(-2.74%)
Jul 12, 2019 1.470 1.480 1.370 1.440 2,800 -0.00(-0.03%)
Jul 11, 2019 1.440 1.450 1.400 1.440 4,554 +0.03(+2.13%)
Jul 10, 2019 1.430 1.480 1.400 1.410 17,851 +0.01(+0.71%)
Jul 09, 2019 1.424 1.424 1.400 1.400 2,626 -0.06(-4.11%)
Jul 08, 2019 1.420 1.470 1.420 1.460 5,028 +0.06(+4.29%)
Jul 05, 2019 1.440 1.470 1.400 1.400 11,500 -0.07(-4.76%)
Jul 03, 2019 1.420 1.470 1.390 1.470 4,100 +0.08(+5.76%)
Jul 02, 2019 1.460 1.460 1.390 1.390 11,170 -0.07(-4.79%)
Jul 01, 2019 1.430 1.550 1.430 1.460 8,886 +0.05(+3.55%)
Jun 28, 2019 1.450 1.563 1.392 1.410 15,400 -0.05(-3.42%)
Jun 27, 2019 1.530 1.650 1.320 1.460 30,153 -0.03(-2.01%)
Jun 26, 2019 1.430 1.880 1.400 1.490 221,604 +0.08(+5.67%)
Jun 25, 2019 1.380 1.430 1.320 1.410 17,506 +0.06(+4.44%)
Jun 24, 2019 1.290 1.390 1.290 1.350 8,167 +0.09(+6.80%)
Jun 21, 2019 1.240 1.359 1.110 1.264 27,200 -0.18(-12.22%)
Jun 20, 2019 1.440 1.440 1.440 17 +0.00(+0.00%)
Jun 19, 2019 1.420 1.470 1.282 1.440 31,511 +0.01(+0.70%)
Jun 18, 2019 1.390 1.500 1.390 1.430 5,015 +0.02(+1.42%)
Jun 17, 2019 1.360 1.430 1.360 1.410 2,498 -0.03(-2.08%)
Jun 14, 2019 1.480 1.512 1.373 1.440 6,400 +0.09(+6.93%)
Jun 13, 2019 1.500 1.500 1.280 1.347 4,102 -0.13(-8.78%)
Jun 12, 2019 1.420 1.518 1.360 1.476 8,581 +0.16(+11.76%)
Jun 11, 2019 1.514 1.514 1.321 1.321 1,247 -0.14(-9.51%)
Jun 10, 2019 1.410 1.490 1.383 1.460 3,292 +0.08(+5.80%)
Jun 07, 2019 1.420 1.420 1.276 1.380 6,200 -0.06(-4.17%)
Jun 06, 2019 1.380 1.446 1.380 1.440 8,558 +0.09(+6.67%)
Jun 05, 2019 1.490 1.490 1.350 1.350 21,986 -0.06(-4.26%)
Jun 04, 2019 1.400 1.448 1.350 1.410 21,669 +0.01(+0.71%)
Jun 03, 2019 1.360 1.400 1.320 1.400 25,366 +0.06(+4.48%)
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%)
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.