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 30, 2017 4.000 4.000 4.000 115 -0.05(-1.23%)
May 26, 2017 4.000 4.100 4.000 4.050 6,828 -0.10(-2.41%)
May 25, 2017 4.169 4.250 4.050 4.150 6,735 -0.08(-1.83%)
May 24, 2017 4.300 4.300 4.228 4.228 996 +0.08(+1.87%)
May 23, 2017 4.150 4.150 4.150 4.150 155 -0.03(-0.81%)
May 22, 2017 4.325 4.325 4.100 4.184 3,394 -0.07(-1.55%)
May 19, 2017 4.200 4.300 4.100 4.250 5,695 +0.15(+3.66%)
May 18, 2017 4.200 4.300 4.100 4.100 2,403 -0.15(-3.53%)
May 17, 2017 4.100 4.300 4.050 4.250 7,420 +0.12(+3.03%)
May 16, 2017 4.100 4.125 4.100 4.125 1,264 +0.03(+0.61%)
May 15, 2017 4.050 4.250 4.050 4.100 2,986 +0.05(+1.23%)
May 12, 2017 4.250 4.250 4.050 4.050 5,175 -0.15(-3.57%)
May 11, 2017 4.250 4.250 4.150 4.200 2,714 -0.10(-2.33%)
May 10, 2017 4.200 4.300 4.150 4.300 6,523 +0.00(+0.00%)
May 09, 2017 4.300 4.300 4.300 4.300 397 -0.10(-2.27%)
May 08, 2017 4.445 4.450 4.400 4.400 3,155 +0.00(+0.00%)
May 05, 2017 4.400 4.450 4.375 4.400 1,621 +0.15(+3.53%)
May 04, 2017 4.384 4.384 4.250 4.250 2,193 -0.25(-5.56%)
May 03, 2017 4.250 4.500 4.250 4.500 1,934 +0.30(+7.14%)
May 02, 2017 4.400 4.450 4.200 4.200 1,198 -0.30(-6.67%)
May 01, 2017 4.300 4.500 4.300 4.500 357 +0.30(+7.14%)
Apr 28, 2017 4.150 4.250 4.150 4.200 2,404 -0.05(-1.18%)
Apr 27, 2017 4.250 4.250 4.150 4.250 8,211 +0.00(+0.00%)
Apr 26, 2017 4.100 4.250 4.100 4.250 3,086 +0.00(+0.00%)
Apr 25, 2017 4.150 4.250 4.150 4.250 10,136 +0.05(+1.19%)
Apr 24, 2017 4.250 4.250 4.150 4.200 4,893 -0.10(-2.33%)
Apr 21, 2017 4.300 4.450 4.250 4.300 5,370 +0.05(+1.18%)
Apr 20, 2017 4.250 4.400 4.200 4.250 6,005 -0.15(-3.42%)
Apr 19, 2017 4.350 4.450 4.323 4.400 2,994 +0.00(+0.01%)
Apr 18, 2017 4.400 4.540 4.400 4.400 5,044 -0.05(-1.12%)
Apr 17, 2017 4.450 4.450 4.450 4.450 178 +0.05(+1.14%)
Apr 13, 2017 4.420 4.486 4.400 4.400 909 -0.25(-5.38%)
Apr 12, 2017 4.400 4.650 4.250 4.650 6,440 +0.16(+3.45%)
Apr 11, 2017 4.316 4.536 4.316 4.495 2,165 +0.15(+3.33%)
Apr 10, 2017 4.500 4.500 4.250 4.350 13,104 -0.25(-5.43%)
Apr 07, 2017 4.450 4.800 4.450 4.600 13,228 +0.00(+0.00%)
Apr 06, 2017 4.800 4.800 4.450 4.600 11,497 -0.20(-4.17%)
Apr 05, 2017 4.650 5.450 4.625 4.800 37,265 +0.35(+7.87%)
Apr 04, 2017 4.700 4.705 4.450 4.450 15,779 -0.30(-6.32%)
Apr 03, 2017 5.000 5.005 4.700 4.750 7,900 -0.33(-6.55%)
Mar 31, 2017 5.110 5.140 4.850 5.083 14,220 -0.07(-1.31%)
Mar 30, 2017 5.200 5.390 5.150 5.150 1,913 -0.20(-3.74%)
Mar 29, 2017 5.250 5.390 5.250 5.350 1,520 +0.05(+0.94%)
Mar 28, 2017 5.200 5.350 5.200 5.300 7,294 +0.05(+0.95%)
Mar 27, 2017 5.400 5.500 5.250 5.250 2,129 -0.06(-1.06%)
Mar 23, 2017 5.306 5.306 5.306 3 +0.02(+0.44%)
Mar 22, 2017 5.300 5.300 5.283 5.283 1,643 -0.22(-3.94%)
Mar 21, 2017 5.350 5.600 5.210 5.500 6,541 +0.05(+0.92%)
Mar 20, 2017 5.600 5.600 5.400 5.450 3,578 -0.25(-4.39%)
Mar 17, 2017 5.500 5.700 5.300 5.700 4,576 +0.00(+0.00%)
Mar 16, 2017 5.900 5.900 5.500 5.700 7,966 +0.00(+0.00%)
Mar 15, 2017 5.650 5.700 5.650 5.700 1,041 -0.07(-1.21%)
Mar 14, 2017 5.800 5.800 5.763 5.770 1,556 -0.03(-0.52%)
Mar 13, 2017 5.527 5.850 5.527 5.800 1,494 +0.10(+1.75%)
Mar 10, 2017 5.700 5.850 5.500 5.700 10,529 -0.10(-1.72%)
Mar 09, 2017 5.800 5.834 5.650 5.800 10,906 -0.05(-0.85%)
Mar 08, 2017 5.850 5.890 5.800 5.850 12,300 +0.00(+0.00%)
Mar 07, 2017 5.950 5.950 5.840 5.850 5,016 +0.10(+1.74%)
Mar 06, 2017 5.850 5.872 5.668 5.750 3,683 +0.00(+0.00%)
Mar 03, 2017 5.750 5.750 5.750 5.750 1,855 -0.12(-2.02%)
Mar 02, 2017 5.750 5.900 5.713 5.869 8,240 +0.27(+4.80%)
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.