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 )

1.645 +0.035 (+2.17%)
Streaming Delayed Price Updated: 9:56 AM 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, 2019 1.200 1.200 1.110 1.140 288,294 +0.01(+0.88%)
Feb 27, 2019 1.200 1.280 1.110 1.130 560,223 -0.08(-6.61%)
Feb 26, 2019 1.300 1.330 1.170 1.210 693,316 -0.08(-6.20%)
Feb 25, 2019 1.370 1.440 1.250 1.290 1,973,808 +0.12(+10.26%)
Feb 22, 2019 1.170 1.180 1.110 1.170 540,300 -0.01(-0.85%)
Feb 21, 2019 1.180 1.180 1.140 1.180 589,439 +0.03(+2.61%)
Feb 20, 2019 1.140 1.180 1.130 1.150 442,938 +0.03(+2.68%)
Feb 19, 2019 1.090 1.140 1.090 1.120 423,846 +0.03(+2.75%)
Feb 15, 2019 1.100 1.180 1.080 1.090 613,200 +0.01(+0.93%)
Feb 14, 2019 1.040 1.100 1.010 1.080 505,153 +0.04(+3.85%)
Feb 13, 2019 1.020 1.050 1.000 1.040 359,941 +0.02(+1.96%)
Feb 12, 2019 1.020 1.050 1.000 1.020 399,404 +0.02(+2.00%)
Feb 11, 2019 0.9400 1.020 0.9300 1.000 574,674 +0.06(+6.38%)
Feb 08, 2019 0.9200 0.9500 0.9000 0.9400 280,900 +0.01(+1.08%)
Feb 07, 2019 0.9375 0.9440 0.9221 0.9300 93,911 -0.02(-2.11%)
Feb 06, 2019 0.9522 0.9522 0.9134 0.9500 137,424 -0.00(-0.03%)
Feb 05, 2019 0.9750 0.9750 0.9363 0.9503 265,761 -0.03(-2.71%)
Feb 04, 2019 0.9400 0.9800 0.9350 0.9768 243,034 +0.06(+6.17%)
Feb 01, 2019 0.9000 0.9700 0.8700 0.9200 437,800 +0.04(+4.55%)
Jan 31, 2019 0.8200 0.8800 0.8200 0.8800 356,068 +0.07(+8.63%)
Jan 30, 2019 0.8200 0.8300 0.8100 0.8101 127,945 -0.01(-1.21%)
Jan 29, 2019 0.7900 0.8200 0.7899 0.8200 100,053 +0.02(+2.50%)
Jan 28, 2019 0.7800 0.8000 0.7700 0.8000 141,057 +0.02(+2.56%)
Jan 25, 2019 0.7800 0.7900 0.7700 0.7800 102,200 -0.01(-1.76%)
Jan 24, 2019 0.7602 0.7998 0.7601 0.7940 176,976 +0.03(+4.47%)
Jan 23, 2019 0.7900 0.8000 0.7600 0.7600 221,377 -0.03(-4.20%)
Jan 22, 2019 0.8088 0.8200 0.7800 0.7933 207,527 -0.01(-1.45%)
Jan 18, 2019 0.8190 0.8190 0.7900 0.8050 234,000 +0.00(+0.01%)
Jan 17, 2019 0.7974 0.8199 0.7700 0.8049 131,219 +0.01(+0.70%)
Jan 16, 2019 0.7900 0.8099 0.7700 0.7993 92,365 +0.01(+1.27%)
Jan 15, 2019 0.7541 0.7894 0.7261 0.7893 165,764 +0.04(+5.24%)
Jan 14, 2019 0.7200 0.7700 0.7000 0.7500 228,667 -0.02(-1.96%)
Jan 11, 2019 0.7400 0.7800 0.6880 0.7650 246,300 +0.03(+3.63%)
Jan 10, 2019 0.7179 0.7629 0.6818 0.7382 306,554 +0.03(+3.96%)
Jan 09, 2019 0.7500 0.7750 0.7048 0.7101 367,142 -0.02(-2.74%)
Jan 08, 2019 0.8429 0.8429 0.7229 0.7301 407,723 -0.09(-11.19%)
Jan 07, 2019 0.8000 0.8549 0.7910 0.8221 332,044 +0.03(+4.06%)
Jan 04, 2019 0.7900 0.8500 0.7500 0.7900 628,000 +0.03(+4.29%)
Jan 03, 2019 0.7300 0.7798 0.6800 0.7575 524,671 +0.06(+8.21%)
Jan 02, 2019 0.6000 0.7100 0.6000 0.7000 674,542 +0.10(+16.67%)
Dec 31, 2018 0.6000 0.6300 0.5800 0.6000 547,700 -0.03(-4.76%)
Dec 28, 2018 0.6100 0.6500 0.5800 0.6300 850,200 +0.03(+5.00%)
Dec 27, 2018 0.6100 0.6200 0.5413 0.6000 481,616 -0.01(-1.15%)
Dec 26, 2018 0.5300 0.6086 0.5300 0.6070 429,186 +0.08(+14.53%)
Dec 24, 2018 0.5200 0.5400 0.5200 0.5300 289,100 +0.00(+0.00%)
Dec 21, 2018 0.6300 0.6300 0.5200 0.5300 493,200 -0.08(-13.11%)
Dec 20, 2018 0.6200 0.6500 0.5700 0.6100 513,214 -0.01(-1.05%)
Dec 19, 2018 0.5390 0.6500 0.5350 0.6165 1,058,107 +0.10(+18.53%)
Dec 18, 2018 0.5100 0.5524 0.5100 0.5201 438,468 +0.01(+1.98%)
Dec 17, 2018 0.5700 0.5700 0.5100 0.5100 598,523 -0.05(-8.11%)
Dec 14, 2018 0.5600 0.5770 0.5500 0.5550 240,500 -0.01(-1.09%)
Dec 13, 2018 0.5800 0.6000 0.5600 0.5611 480,645 -0.02(-3.26%)
Dec 12, 2018 0.5900 0.6000 0.5600 0.5800 499,452 +0.02(+3.42%)
Dec 11, 2018 0.5770 0.5835 0.5601 0.5608 429,612 -0.01(-1.61%)
Dec 10, 2018 0.5723 0.5900 0.5550 0.5700 730,868 +0.00(+0.00%)
Dec 07, 2018 0.5900 0.5900 0.5600 0.5700 5,125,600 -0.09(-14.03%)
Dec 06, 2018 0.7000 0.7100 0.6500 0.6630 1,400,170 -0.12(-15.54%)
Dec 04, 2018 0.8070 0.8200 0.7800 0.7850 296,500 -0.01(-1.44%)
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.