Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Brightcove Inc (NQ: BCOV )

2.050 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	5.600	5.600	4.810	5.470	637,031	-0.50(-8.38%)
Jul 30, 2015	5.770	5.970	5.630	5.970	221,452	+0.16(+2.75%)
Jul 29, 2015	5.890	5.960	5.650	5.810	176,923	-0.15(-2.52%)
Jul 28, 2015	6.050	6.060	5.720	5.960	100,984	-0.05(-0.83%)
Jul 27, 2015	6.010	6.100	5.940	6.010	105,844	-0.06(-0.99%)
Jul 24, 2015	6.230	6.276	6.008	6.070	132,287	-0.19(-3.04%)
Jul 23, 2015	6.340	6.360	6.140	6.260	91,017	-0.05(-0.79%)
Jul 22, 2015	6.440	6.470	6.280	6.310	54,256	-0.17(-2.62%)
Jul 21, 2015	6.410	6.563	6.320	6.480	109,956	+0.08(+1.25%)
Jul 20, 2015	6.750	6.750	6.380	6.400	137,388	-0.31(-4.62%)
Jul 17, 2015	6.770	6.770	6.620	6.710	126,581	-0.05(-0.74%)
Jul 16, 2015	6.710	6.830	6.630	6.760	99,296	+0.11(+1.65%)
Jul 15, 2015	6.610	6.690	6.470	6.650	129,408	+0.04(+0.61%)
Jul 14, 2015	6.580	6.640	6.510	6.610	90,420	+0.05(+0.76%)
Jul 13, 2015	6.660	6.720	6.510	6.560	223,607	-0.08(-1.20%)
Jul 10, 2015	6.420	6.660	6.350	6.640	132,679	+0.29(+4.57%)
Jul 09, 2015	6.320	6.467	6.300	6.350	184,483	+0.06(+0.95%)
Jul 08, 2015	6.100	6.310	5.960	6.290	133,028	+0.06(+0.96%)
Jul 07, 2015	6.170	6.290	5.985	6.230	246,540	+0.04(+0.65%)
Jul 06, 2015	6.400	6.450	6.110	6.190	190,529	-0.27(-4.18%)
Jul 02, 2015	6.630	6.460	6.460	6.460	131,200	-0.15(-2.27%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Brightcove Inc (NQ: BCOV )

Historical Prices