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 (%)
May 18, 2020 4.415 4.415 4.415 0 -0.02(-0.34%)
May 15, 2020 4.380 4.440 4.360 4.430 11,100 +0.03(+0.68%)
May 14, 2020 4.400 4.400 4.380 4.400 16,599 +0.01(+0.23%)
May 13, 2020 4.390 4.391 4.370 4.390 7,373 -0.04(-0.90%)
May 12, 2020 4.320 4.430 4.320 4.430 7,298 +0.11(+2.55%)
May 11, 2020 4.330 4.430 4.320 4.320 21,826 -0.02(-0.46%)
May 08, 2020 4.350 4.350 4.308 4.340 7,600 -0.01(-0.23%)
May 07, 2020 4.260 4.350 4.250 4.350 32,662 +0.05(+1.16%)
May 06, 2020 4.260 4.310 4.260 4.300 14,213 -0.02(-0.46%)
May 05, 2020 4.220 4.320 4.220 4.320 29,678 +0.02(+0.47%)
May 04, 2020 4.310 4.310 4.240 4.300 9,539 +0.00(+0.00%)
May 01, 2020 4.280 4.300 4.270 4.300 8,800 -0.02(-0.46%)
Apr 30, 2020 4.050 4.320 4.040 4.320 33,546 +0.01(+0.23%)
Apr 29, 2020 4.310 4.320 4.280 4.310 25,929 -0.04(-0.92%)
Apr 28, 2020 4.300 4.350 4.290 4.350 11,720 +0.04(+0.93%)
Apr 27, 2020 4.320 4.320 4.260 4.310 63,100 +0.00(+0.00%)
Apr 24, 2020 4.230 4.320 4.230 4.310 45,800 +0.04(+0.94%)
Apr 23, 2020 4.200 4.280 4.200 4.270 30,039 +0.07(+1.67%)
Apr 22, 2020 4.170 4.200 4.150 4.200 13,348 +0.01(+0.24%)
Apr 21, 2020 4.130 4.200 4.130 4.190 3,938 +0.02(+0.48%)
Apr 20, 2020 4.120 4.190 4.120 4.170 38,916 +0.02(+0.48%)
Apr 17, 2020 4.130 4.181 4.100 4.150 15,400 +0.00(+0.00%)
Apr 16, 2020 4.260 4.270 4.080 4.150 7,435 -0.05(-1.19%)
Apr 15, 2020 4.080 4.260 4.050 4.200 19,484 +0.02(+0.48%)
Apr 14, 2020 4.100 4.195 4.100 4.180 40,614 +0.02(+0.48%)
Apr 13, 2020 4.000 4.180 3.900 4.160 37,782 +0.10(+2.46%)
Apr 09, 2020 4.050 4.177 4.050 4.060 11,300 +0.02(+0.50%)
Apr 08, 2020 4.090 4.090 4.010 4.040 48,767 -0.03(-0.74%)
Apr 07, 2020 4.050 4.091 4.050 4.070 38,843 +0.02(+0.49%)
Apr 06, 2020 4.050 4.110 4.050 4.050 47,640 -0.06(-1.46%)
Apr 03, 2020 3.910 4.110 3.910 4.110 36,200 +0.05(+1.23%)
Apr 02, 2020 4.020 4.150 4.020 4.060 68,410 +0.01(+0.25%)
Apr 01, 2020 4.070 4.200 3.900 4.050 60,462 -0.25(-5.81%)
Mar 31, 2020 3.900 4.370 3.890 4.300 425,677 +0.30(+7.50%)
Mar 30, 2020 3.580 4.000 3.450 4.000 262,279 +0.63(+18.69%)
Mar 27, 2020 4.000 4.000 2.970 3.370 205,000 -0.63(-15.75%)
Mar 26, 2020 3.160 4.220 3.020 4.000 573,889 +1.01(+33.78%)
Mar 25, 2020 1.880 3.390 1.870 2.990 336,429 +1.33(+79.58%)
Mar 24, 2020 1.530 1.780 1.530 1.665 23,557 +0.13(+8.17%)
Mar 23, 2020 1.650 1.650 1.370 1.539 4,187 +0.04(+2.61%)
Mar 20, 2020 1.540 1.667 1.500 1.500 6,900 -0.18(-10.80%)
Mar 19, 2020 1.490 1.780 1.360 1.682 23,816 +0.08(+5.11%)
Mar 18, 2020 1.550 2.100 1.550 1.600 27,475 -0.09(-5.31%)
Mar 17, 2020 1.940 1.960 1.440 1.690 21,177 -0.07(-3.99%)
Mar 16, 2020 1.760 1.962 1.740 1.760 3,483 +0.01(+0.57%)
Mar 13, 2020 1.724 2.007 1.724 1.750 15,400 +0.15(+9.37%)
Mar 12, 2020 2.110 2.200 1.500 1.600 21,114 -0.65(-28.92%)
Mar 11, 2020 2.353 2.430 2.250 2.251 7,230 -0.30(-11.73%)
Mar 10, 2020 3.040 3.040 2.300 2.550 28,477 -0.20(-7.27%)
Mar 09, 2020 2.710 2.880 2.410 2.750 16,477 -0.01(-0.36%)
Mar 06, 2020 2.403 2.940 2.403 2.760 28,100 +0.28(+11.25%)
Mar 05, 2020 2.530 2.580 2.481 2.481 4,764 +0.04(+1.68%)
Mar 04, 2020 2.420 2.816 2.420 2.440 17,912 -0.23(-8.61%)
Mar 03, 2020 2.580 2.670 2.300 2.670 18,863 +0.01(+0.27%)
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.