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 )

2.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	2.030	2.169	2.000	2.140	385,772	+0.12(+5.94%)
Aug 14, 2024	2.030	2.100	2.000	2.020	261,335	-0.01(-0.49%)
Aug 13, 2024	1.990	2.060	1.970	2.030	344,854	+0.02(+1.00%)
Aug 12, 2024	2.000	2.050	1.942	2.010	283,172	+0.01(+0.50%)
Aug 09, 2024	2.140	2.220	1.980	2.000	296,620	-0.15(-6.98%)
Aug 08, 2024	2.140	2.200	2.000	2.150	255,571	+0.02(+0.94%)
Aug 07, 2024	2.190	2.190	2.080	2.130	144,596	+0.00(+0.00%)
Aug 06, 2024	2.170	2.225	2.062	2.130	150,822	-0.01(-0.47%)
Aug 05, 2024	2.050	2.150	2.010	2.140	180,286	-0.08(-3.60%)
Aug 02, 2024	2.300	2.385	2.140	2.220	200,084	-0.10(-4.31%)
Aug 01, 2024	2.350	2.460	2.320	2.320	109,411	-0.06(-2.52%)
Jul 31, 2024	2.390	2.470	2.351	2.380	113,718	+0.02(+0.85%)
Jul 30, 2024	2.470	2.510	2.360	2.360	112,024	-0.15(-5.98%)
Jul 29, 2024	2.430	2.540	2.430	2.510	236,427	+0.07(+2.87%)
Jul 26, 2024	2.470	2.540	2.430	2.440	153,318	+0.01(+0.41%)
Jul 25, 2024	2.440	2.500	2.400	2.430	142,265	+0.00(+0.00%)
Jul 24, 2024	2.530	2.588	2.420	2.430	81,570	-0.10(-3.95%)
Jul 23, 2024	2.600	2.600	2.520	2.530	74,169	-0.07(-2.69%)
Jul 22, 2024	2.490	2.630	2.488	2.600	192,717	+0.09(+3.59%)
Jul 19, 2024	2.510	2.560	2.460	2.510	153,514	-0.01(-0.40%)
Jul 18, 2024	2.530	2.595	2.500	2.520	91,115	-0.02(-0.79%)
Jul 17, 2024	2.650	2.680	2.509	2.540	370,661	-0.12(-4.51%)
Jul 16, 2024	2.480	2.685	2.420	2.660	357,309	+0.20(+8.13%)
Jul 15, 2024	2.650	2.650	2.420	2.460	272,965	-0.15(-5.75%)
Jul 12, 2024	2.550	2.630	2.500	2.610	353,090	+0.09(+3.57%)
Jul 11, 2024	2.400	2.550	2.374	2.520	226,643	+0.18(+7.69%)
Jul 10, 2024	2.330	2.439	2.310	2.340	160,462	+0.02(+0.86%)
Jul 09, 2024	2.400	2.440	2.300	2.320	130,238	-0.07(-2.93%)
Jul 08, 2024	2.410	2.430	2.370	2.390	333,423	-0.03(-1.24%)
Jul 05, 2024	2.300	2.440	2.281	2.420	317,707	+0.10(+4.31%)
Jul 03, 2024	2.410	2.410	2.260	2.320	99,588	-0.09(-3.73%)
Jul 02, 2024	2.430	2.460	2.410	2.410	200,469	-0.02(-0.82%)
Jul 01, 2024	2.400	2.570	2.400	2.430	513,795	+0.06(+2.53%)
Jun 28, 2024	2.340	2.460	2.310	2.370	6,580,012	+0.07(+3.04%)
Jun 27, 2024	2.320	2.345	2.260	2.300	394,701	+0.02(+0.88%)
Jun 26, 2024	2.370	2.420	2.270	2.280	550,641	-0.11(-4.60%)
Jun 25, 2024	2.150	2.449	2.120	2.390	730,509	+0.23(+10.65%)
Jun 24, 2024	2.030	2.170	1.940	2.160	201,113	+0.14(+6.93%)
Jun 21, 2024	1.980	2.040	1.980	2.020	284,907	+0.02(+1.00%)
Jun 20, 2024	2.010	2.020	1.960	2.000	157,115	+0.00(+0.00%)
Jun 18, 2024	2.050	2.050	1.980	2.000	134,167	-0.06(-2.91%)
Jun 17, 2024	1.960	2.060	1.950	2.060	98,430	+0.06(+3.00%)
Jun 14, 2024	2.030	2.050	1.960	2.000	175,707	-0.05(-2.44%)
Jun 13, 2024	2.120	2.120	2.050	2.050	71,537	-0.08(-3.76%)
Jun 12, 2024	2.150	2.180	2.110	2.130	119,593	-0.01(-0.47%)
Jun 11, 2024	2.050	2.150	2.000	2.140	172,142	+0.06(+2.88%)
Jun 10, 2024	2.050	2.080	2.000	2.080	106,802	+0.03(+1.46%)
Jun 07, 2024	2.120	2.140	2.040	2.050	71,802	-0.08(-3.76%)
Jun 06, 2024	2.060	2.140	2.000	2.130	130,400	+0.06(+2.90%)
Jun 05, 2024	2.120	2.130	2.050	2.070	163,499	-0.04(-1.90%)
Jun 04, 2024	2.190	2.190	2.060	2.110	145,317	-0.06(-2.76%)

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