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 )

1.665 +0.055 (+3.42%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 6, 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 (%)
Feb 28, 2020 0.2772 0.2800 0.2500 0.2542 2,100,800 -0.02(-7.76%)
Feb 27, 2020 0.2900 0.3000 0.2500 0.2756 2,909,893 +0.00(+0.44%)
Feb 26, 2020 0.3000 0.3100 0.2600 0.2744 8,481,868 -0.31(-52.69%)
Feb 25, 2020 0.6200 0.6200 0.5800 0.5800 2,078,277 -0.04(-5.98%)
Feb 24, 2020 0.6400 0.6392 0.6000 0.6169 287,779 -0.04(-6.16%)
Feb 21, 2020 0.6700 0.6900 0.6501 0.6574 253,800 -0.01(-1.88%)
Feb 20, 2020 0.6300 0.6700 0.6300 0.6700 234,162 +0.04(+6.11%)
Feb 19, 2020 0.6131 0.6397 0.6003 0.6314 277,508 +0.02(+3.51%)
Feb 18, 2020 0.6100 0.6100 0.5900 0.6100 186,323 +0.00(+0.43%)
Feb 14, 2020 0.6187 0.6187 0.5918 0.6074 165,900 -0.00(-0.43%)
Feb 13, 2020 0.6100 0.6200 0.5900 0.6100 239,488 -0.00(-0.28%)
Feb 12, 2020 0.6202 0.6202 0.5900 0.6117 367,231 -0.00(-0.03%)
Feb 11, 2020 0.6200 0.6257 0.5901 0.6119 373,807 -0.01(-1.31%)
Feb 10, 2020 0.6300 0.6400 0.6000 0.6200 277,132 +0.01(+1.81%)
Feb 07, 2020 0.6200 0.6320 0.5900 0.6090 403,300 -0.02(-2.65%)
Feb 06, 2020 0.6163 0.6347 0.6100 0.6256 343,146 +0.01(+0.90%)
Feb 05, 2020 0.6100 0.6400 0.6100 0.6200 255,538 +0.01(+2.45%)
Feb 04, 2020 0.6050 0.6399 0.5900 0.6052 338,015 +0.02(+2.58%)
Feb 03, 2020 0.6500 0.6500 0.5700 0.5900 1,271,555 -0.06(-9.23%)
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%)
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.