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 )

1.580 +0.100 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jun 29, 2012 1.670 1.760 1.590 1.610 837,017 -0.01(-0.62%)
Jun 28, 2012 1.650 1.650 1.570 1.620 390,637 -0.01(-0.61%)
Jun 27, 2012 1.720 1.780 1.610 1.630 689,585 -0.06(-3.55%)
Jun 26, 2012 1.750 1.860 1.610 1.690 1,728,573 -0.06(-3.43%)
Jun 25, 2012 1.840 1.880 1.750 1.750 542,060 -0.10(-5.41%)
Jun 22, 2012 1.910 1.940 1.840 1.850 2,189,185 -0.06(-3.14%)
Jun 21, 2012 2.080 2.080 1.850 1.910 872,640 -0.12(-5.91%)
Jun 20, 2012 2.060 2.150 1.960 2.030 841,685 -0.03(-1.46%)
Jun 19, 2012 2.130 2.170 2.040 2.060 929,984 -0.04(-1.90%)
Jun 18, 2012 2.270 2.290 2.060 2.100 1,215,175 -0.17(-7.49%)
Jun 15, 2012 2.600 2.700 2.200 2.270 5,027,089 -0.72(-24.08%)
Jun 14, 2012 3.000 3.110 2.910 2.990 483,800 +0.08(+2.75%)
Jun 13, 2012 3.030 3.030 2.780 2.910 346,524 +0.05(+1.75%)
Jun 12, 2012 2.900 2.900 2.660 2.860 461,450 +0.20(+7.52%)
Jun 11, 2012 3.110 3.120 2.650 2.660 326,918 -0.23(-7.96%)
Jun 08, 2012 3.010 3.030 2.720 2.890 773,645 -0.19(-6.17%)
Jun 07, 2012 3.320 3.320 3.000 3.080 379,601 -0.03(-0.96%)
Jun 06, 2012 3.280 3.400 3.000 3.110 763,581 +0.04(+1.30%)
Jun 05, 2012 3.530 3.530 2.800 3.070 1,384,341 -0.25(-7.53%)
Jun 04, 2012 3.130 3.630 3.120 3.320 2,348,081 +0.33(+11.04%)
Jun 01, 2012 2.660 3.440 2.380 2.990 4,915,569 +0.34(+12.83%)
May 31, 2012 2.570 2.960 2.350 2.650 5,240,666 +0.74(+38.74%)
May 30, 2012 2.210 2.350 1.890 1.910 1,443,267 -0.68(-26.25%)
May 29, 2012 1.240 2.700 1.240 2.590 3,639,200 +1.36(+110.57%)
May 25, 2012 1.320 1.320 1.180 1.230 198,000 -0.08(-6.11%)
May 24, 2012 1.320 1.320 1.290 1.310 57,040 -0.01(-0.76%)
May 23, 2012 1.340 1.450 1.310 1.320 94,124 -0.03(-2.22%)
May 22, 2012 1.410 1.420 1.340 1.350 121,418 -0.05(-3.57%)
May 21, 2012 1.360 1.400 1.320 1.400 111,667 +0.05(+3.70%)
May 18, 2012 1.250 1.370 1.120 1.350 301,079 +0.12(+9.76%)
May 17, 2012 1.390 1.400 1.110 1.230 515,916 -0.15(-10.87%)
May 16, 2012 1.520 1.565 1.380 1.380 210,738 -0.14(-9.21%)
May 15, 2012 1.620 1.640 1.510 1.520 144,976 -0.09(-5.59%)
May 14, 2012 1.700 1.790 1.600 1.610 144,643 -0.11(-6.40%)
May 11, 2012 1.780 1.810 1.680 1.720 150,795 -0.01(-0.58%)
May 10, 2012 1.720 1.820 1.670 1.730 121,132 +0.03(+1.76%)
May 09, 2012 1.670 1.780 1.620 1.700 113,078 +0.00(+0.00%)
May 08, 2012 1.740 1.800 1.650 1.700 128,245 -0.06(-3.41%)
May 07, 2012 1.720 1.780 1.720 1.760 74,068 +0.03(+1.73%)
May 04, 2012 1.750 1.810 1.730 1.730 96,326 -0.04(-2.26%)
May 03, 2012 1.830 1.840 1.750 1.770 106,748 -0.06(-3.28%)
May 02, 2012 1.820 1.830 1.770 1.830 154,451 +0.00(+0.00%)
May 01, 2012 1.820 1.970 1.800 1.830 169,001 -0.03(-1.61%)
Apr 30, 2012 1.880 1.910 1.750 1.860 253,921 -0.04(-2.11%)
Apr 27, 2012 2.000 2.010 1.850 1.900 243,499 -0.10(-5.00%)
Apr 26, 2012 2.000 2.190 1.950 2.000 719,713 +0.04(+2.04%)
Apr 25, 2012 1.770 1.960 1.620 1.960 535,940 +0.28(+16.67%)
Apr 24, 2012 1.880 1.920 1.653 1.680 653,572 -0.19(-10.16%)
Apr 23, 2012 2.240 2.250 1.820 1.870 486,768 -0.43(-18.70%)
Apr 20, 2012 2.370 2.370 2.280 2.300 233,640 +0.00(+0.00%)
Apr 19, 2012 2.400 2.460 2.280 2.300 160,738 -0.10(-4.17%)
Apr 18, 2012 2.450 2.450 2.380 2.400 121,026 -0.08(-3.23%)
Apr 17, 2012 2.490 2.570 2.470 2.480 99,386 +0.03(+1.22%)
Apr 16, 2012 2.510 2.590 2.430 2.450 93,857 -0.03(-1.21%)
Apr 13, 2012 2.660 2.660 2.470 2.480 201,190 -0.18(-6.77%)
Apr 12, 2012 2.730 2.780 2.650 2.660 129,118 -0.05(-1.85%)
Apr 11, 2012 2.800 2.900 2.700 2.710 177,886 -0.04(-1.45%)
Apr 10, 2012 2.730 3.080 2.630 2.750 734,842 +0.18(+7.00%)
Apr 09, 2012 2.590 2.700 2.540 2.570 167,383 -0.08(-3.02%)
Apr 05, 2012 2.660 2.740 2.600 2.650 251,096 -0.04(-1.49%)
Apr 04, 2012 2.870 2.890 2.650 2.690 160,239 -0.18(-6.27%)
Apr 03, 2012 3.010 3.080 2.820 2.870 125,069 -0.13(-4.33%)
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.