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 )

2.090 -0.020 (-0.95%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	7.200	7.275	7.150	7.200	89,810	+0.00(+0.00%)
Sep 28, 2017	7.200	7.300	7.200	7.200	67,241	-0.02(-0.35%)
Sep 27, 2017		7.325		7.225	228,390	+0.07(+1.05%)
Sep 26, 2017	6.950	7.200	6.900	7.150	190,667	+0.20(+2.88%)
Sep 25, 2017	7.200	7.250	6.900	6.950	204,770	-0.30(-4.14%)
Sep 22, 2017	7.050	7.300	7.050	7.250	198,759	+0.20(+2.84%)
Sep 21, 2017	7.000	7.150	6.900	7.050	163,196	+0.05(+0.71%)
Sep 20, 2017	7.000	7.025	6.850	7.000	132,482	+0.00(+0.00%)
Sep 19, 2017	7.000	7.050	6.900	7.000	150,174	+0.00(+0.00%)
Sep 18, 2017	7.000	7.100	6.850	7.000	137,806	+0.00(+0.00%)
Sep 15, 2017	6.900	7.025	6.800	7.000	394,507	+0.10(+1.45%)
Sep 14, 2017	6.850	6.976	6.800	6.900	71,303	+0.00(+0.00%)
Sep 13, 2017	6.800	6.950	6.750	6.900	218,417	+0.05(+0.73%)
Sep 12, 2017	6.950	6.950	6.825	6.850	84,530	-0.05(-0.72%)
Sep 11, 2017	6.850	6.950	6.655	6.900	99,534	+0.10(+1.47%)
Sep 08, 2017	6.800	7.000	6.750	6.800	112,950	+0.00(+0.00%)
Sep 07, 2017	6.850	7.000	6.800	6.800	163,427	-0.05(-0.73%)
Sep 06, 2017		6.950	6.800	6.850	94,573	+0.00(+0.00%)
Sep 05, 2017	6.950	6.975	6.800	6.850	190,287	-0.15(-2.14%)

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