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

Microvision (NQ: MVIS )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Jan 31, 2020 0.6900 0.6900 0.6323 0.6500 678,600 -0.01(-1.62%)
Jan 30, 2020 0.6900 0.6900 0.6600 0.6607 747,103 -0.05(-6.51%)
Jan 29, 2020 0.7300 0.7300 0.6375 0.7067 1,767,412 -0.02(-3.19%)
Jan 28, 2020 0.7400 0.7400 0.6850 0.7300 451,544 +0.03(+4.29%)
Jan 27, 2020 0.7200 0.7400 0.6850 0.7000 310,460 +0.00(+0.00%)
Jan 24, 2020 0.7500 0.7500 0.6900 0.7000 646,200 -0.03(-3.77%)
Jan 23, 2020 0.7500 0.7519 0.7060 0.7274 209,892 +0.00(+0.11%)
Jan 22, 2020 0.7520 0.7520 0.7200 0.7266 238,396 -0.02(-3.12%)
Jan 21, 2020 0.7400 0.7500 0.7200 0.7500 432,243 +0.00(+0.40%)
Jan 17, 2020 0.7500 0.7500 0.7150 0.7470 382,300 -0.00(-0.40%)
Jan 16, 2020 0.7300 0.7500 0.7100 0.7500 300,433 +0.03(+4.54%)
Jan 15, 2020 0.7392 0.7500 0.7000 0.7174 423,546 -0.01(-1.98%)
Jan 14, 2020 0.7467 0.7600 0.7310 0.7319 241,375 -0.01(-2.00%)
Jan 13, 2020 0.7472 0.7600 0.7303 0.7468 423,261 +0.02(+2.94%)
Jan 10, 2020 0.7150 0.7585 0.7100 0.7255 313,200 +0.01(+0.76%)
Jan 09, 2020 0.7400 0.7400 0.7111 0.7200 259,681 -0.02(-2.70%)
Jan 08, 2020 0.7600 0.7600 0.7200 0.7400 225,705 -0.01(-0.67%)
Jan 07, 2020 0.7500 0.7680 0.7400 0.7450 300,538 +0.02(+2.05%)
Jan 06, 2020 0.7600 0.8000 0.7300 0.7300 550,779 -0.03(-3.50%)
Jan 03, 2020 0.7800 0.8000 0.7260 0.7565 258,100 -0.01(-1.75%)
Jan 02, 2020 0.7200 0.7800 0.7200 0.7700 282,428 +0.05(+6.94%)
Dec 31, 2019 0.6900 0.7200 0.6787 0.7200 417,600 +0.02(+2.86%)
Dec 30, 2019 0.7200 0.7214 0.6700 0.7000 457,934 -0.04(-5.39%)
Dec 27, 2019 0.7400 0.7400 0.7200 0.7399 270,200 -0.00(-0.01%)
Dec 26, 2019 0.7000 0.7500 0.7000 0.7400 241,322 +0.02(+2.78%)
Dec 24, 2019 0.7200 0.7200 0.6951 0.7200 131,600 +0.00(+0.00%)
Dec 23, 2019 0.6800 0.7989 0.6700 0.7200 567,275 +0.04(+5.84%)
Dec 20, 2019 0.6900 0.6978 0.6606 0.6803 269,600 -0.02(-2.37%)
Dec 19, 2019 0.6961 0.7100 0.6600 0.6968 513,100 +0.04(+5.58%)
Dec 18, 2019 0.6400 0.6800 0.6400 0.6600 422,094 +0.03(+4.15%)
Dec 17, 2019 0.6511 0.6700 0.6315 0.6337 714,826 -0.03(-4.79%)
Dec 16, 2019 0.6864 0.6900 0.6405 0.6656 899,885 -0.01(-1.42%)
Dec 13, 2019 0.7000 0.7150 0.6651 0.6752 393,800 -0.00(-0.71%)
Dec 12, 2019 0.7100 0.7100 0.6700 0.6800 662,328 -0.03(-4.56%)
Dec 11, 2019 0.7400 0.7400 0.7000 0.7125 253,380 -0.01(-1.04%)
Dec 10, 2019 0.7700 0.7700 0.7100 0.7200 413,670 -0.02(-3.13%)
Dec 09, 2019 0.7520 0.7780 0.7200 0.7433 206,176 -0.01(-1.00%)
Dec 06, 2019 0.7600 0.7850 0.7412 0.7508 187,300 +0.00(+0.56%)
Dec 05, 2019 0.7600 0.7600 0.7323 0.7466 228,861 +0.02(+2.61%)
Dec 04, 2019 0.7000 0.7550 0.7000 0.7276 475,444 -0.02(-2.34%)
Dec 03, 2019 0.7300 0.7500 0.6850 0.7450 522,249 -0.01(-0.67%)
Dec 02, 2019 0.8000 0.8200 0.7200 0.7500 755,271 -0.04(-5.11%)
Nov 29, 2019 0.8234 0.8300 0.7700 0.7904 652,800 -0.03(-4.01%)
Nov 27, 2019 0.8500 0.8700 0.8110 0.8234 580,100 -0.03(-3.70%)
Nov 26, 2019 0.8400 0.8800 0.8220 0.8550 701,234 +0.01(+0.59%)
Nov 25, 2019 0.8200 0.8700 0.8200 0.8500 395,616 +0.00(+0.08%)
Nov 22, 2019 0.8600 0.8700 0.8131 0.8493 649,000 -0.01(-1.24%)
Nov 21, 2019 0.8700 0.8800 0.8200 0.8600 622,855 +0.01(+1.18%)
Nov 20, 2019 0.8500 0.8817 0.8242 0.8500 636,019 +0.01(+1.17%)
Nov 19, 2019 0.8500 0.8700 0.8257 0.8402 554,727 +0.03(+3.74%)
Nov 18, 2019 0.8300 0.9000 0.7942 0.8099 637,256 -0.01(-1.24%)
Nov 15, 2019 1.030 1.030 0.7720 0.8201 1,908,900 -0.16(-16.32%)
Nov 14, 2019 0.7600 1.020 0.7600 0.9800 4,718,854 +0.24(+31.72%)
Nov 13, 2019 0.7100 0.7440 0.7100 0.7440 638,597 +0.03(+4.79%)
Nov 12, 2019 0.7400 0.7500 0.7000 0.7100 609,578 -0.02(-3.12%)
Nov 11, 2019 0.7200 0.7600 0.7200 0.7329 557,499 +0.02(+2.36%)
Nov 08, 2019 0.7651 0.7651 0.7100 0.7160 837,200 -0.03(-4.05%)
Nov 07, 2019 0.7300 0.8000 0.7100 0.7462 1,441,469 +0.09(+14.03%)
Nov 06, 2019 0.6721 0.7008 0.6500 0.6544 630,995 -0.05(-7.31%)
Nov 05, 2019 0.7300 0.7400 0.6915 0.7060 320,462 +0.02(+2.32%)
Nov 04, 2019 0.7400 0.7700 0.6900 0.6900 565,592 -0.05(-7.01%)
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.