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 31, 2013 9.010 9.180 8.860 8.860 17,420 -0.19(-2.10%)
May 30, 2013 9.040 9.210 8.850 9.050 0 +0.03(+0.33%)
May 29, 2013 8.920 9.250 8.920 9.020 42,701 +0.10(+1.12%)
May 28, 2013 9.210 9.500 8.920 8.920 45,706 -0.23(-2.51%)
May 24, 2013 9.190 9.200 9.050 9.150 0 +0.00(+0.00%)
May 23, 2013 9.020 9.410 8.800 9.150 0 +0.04(+0.44%)
May 22, 2013 9.170 9.460 8.960 9.110 0 +0.04(+0.44%)
May 21, 2013 9.160 9.500 9.040 9.070 0 -0.06(-0.66%)
May 20, 2013 9.460 9.460 9.000 9.130 0 -0.31(-3.28%)
May 17, 2013 9.248 9.860 9.230 9.440 0 +0.34(+3.74%)
May 16, 2013 9.100 9.220 8.920 9.100 28,673 -0.10(-1.09%)
May 15, 2013 9.010 9.590 8.650 9.200 0 +0.75(+8.87%)
May 13, 2013 8.440 8.620 8.400 8.450 0 +0.03(+0.36%)
May 10, 2013 8.410 8.520 8.360 8.420 0 -0.07(-0.82%)
May 09, 2013 8.610 8.720 8.450 8.490 0 -0.13(-1.51%)
May 08, 2013 8.610 8.650 8.550 8.620 0 -0.03(-0.35%)
May 07, 2013 8.640 8.660 8.540 8.650 0 -0.02(-0.23%)
May 06, 2013 8.550 8.670 8.530 8.670 0 +0.16(+1.88%)
May 03, 2013 8.380 8.550 8.380 8.510 0 +0.16(+1.92%)
May 02, 2013 8.460 8.600 8.340 8.350 0 -0.12(-1.42%)
May 01, 2013 8.730 8.850 8.470 8.470 0 -0.21(-2.42%)
Apr 30, 2013 8.450 8.730 8.450 8.680 0 +0.18(+2.12%)
Apr 29, 2013 8.570 8.610 8.420 8.500 56,911 +0.03(+0.35%)
Apr 26, 2013 8.550 8.550 8.420 8.470 24,147 -0.08(-0.94%)
Apr 25, 2013 8.410 8.610 8.410 8.550 20,845 +0.14(+1.66%)
Apr 24, 2013 8.280 8.550 8.280 8.410 0 +0.06(+0.72%)
Apr 23, 2013 8.320 8.480 8.300 8.350 11,310 +0.07(+0.85%)
Apr 22, 2013 8.400 8.410 8.250 8.280 33,071 -0.08(-0.96%)
Apr 19, 2013 8.270 8.500 8.200 8.360 42,726 +0.12(+1.46%)
Apr 18, 2013 8.320 8.390 8.210 8.240 33,776 -0.08(-0.96%)
Apr 17, 2013 8.390 8.410 8.250 8.320 33,618 +0.02(+0.24%)
Apr 16, 2013 8.320 8.410 8.280 8.300 15,779 +0.00(+0.00%)
Apr 15, 2013 8.660 8.660 8.230 8.300 56,167 -0.33(-3.82%)
Apr 12, 2013 8.560 8.860 8.560 8.630 11,847 -0.02(-0.23%)
Apr 11, 2013 8.860 8.870 8.530 8.650 16,471 +0.03(+0.35%)
Apr 10, 2013 8.570 8.895 8.570 8.620 22,723 +0.05(+0.58%)
Apr 09, 2013 8.740 9.350 8.515 8.570 159,529 -0.17(-1.95%)
Apr 08, 2013 8.300 8.970 8.300 8.740 160,323 +0.46(+5.56%)
Apr 05, 2013 8.300 8.470 8.200 8.280 36,385 -0.11(-1.31%)
Apr 04, 2013 8.380 8.530 8.250 8.390 61,245 +0.04(+0.48%)
Apr 03, 2013 8.700 8.800 8.330 8.350 119,768 -0.32(-3.69%)
Apr 02, 2013 8.800 8.880 8.600 8.670 45,413 -0.01(-0.12%)
Apr 01, 2013 8.850 9.130 8.650 8.680 43,779 -0.13(-1.47%)
Mar 28, 2013 8.880 9.020 8.700 8.810 53,729 +0.02(+0.23%)
Mar 27, 2013 9.100 9.140 8.600 8.790 83,192 -0.22(-2.44%)
Mar 26, 2013 9.220 9.350 8.810 9.010 94,061 -0.10(-1.10%)
Mar 25, 2013 9.270 9.310 9.030 9.110 38,320 -0.09(-0.98%)
Mar 22, 2013 9.365 9.390 9.130 9.200 53,262 -0.13(-1.39%)
Mar 21, 2013 9.790 9.920 9.250 9.330 65,557 -0.42(-4.31%)
Mar 20, 2013 9.870 9.950 9.600 9.750 48,684 -0.13(-1.32%)
Mar 19, 2013 10.09 10.09 9.800 9.880 27,318 -0.12(-1.20%)
Mar 18, 2013 10.02 10.55 10.00 10.00 108,671 -0.02(-0.20%)
Mar 15, 2013 9.790 10.03 9.570 10.02 98,110 +0.17(+1.73%)
Mar 14, 2013 10.17 10.47 9.620 9.850 112,399 -0.37(-3.62%)
Mar 13, 2013 10.44 10.74 10.10 10.22 165,498 -0.22(-2.11%)
Mar 12, 2013 10.63 10.90 10.06 10.44 237,066 -0.56(-5.09%)
Mar 11, 2013 10.70 11.89 10.67 11.00 960,087 +0.53(+5.06%)
Mar 08, 2013 9.130 11.11 9.100 10.47 1,154,074 +1.89(+22.03%)
Mar 07, 2013 8.390 8.710 8.290 8.580 49,071 +0.23(+2.75%)
Mar 06, 2013 8.270 8.360 8.250 8.350 17,466 +0.09(+1.09%)
Mar 05, 2013 8.390 8.490 8.260 8.260 15,792 -0.08(-0.96%)
Mar 04, 2013 8.200 8.440 8.180 8.340 55,135 +0.17(+2.08%)
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.