Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brightcove Inc (NQ: BCOV )

2.080 +0.080 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 2024 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 (%)
Sep 30, 2015 5.030 5.100 4.830 4.920 104,418 -0.08(-1.60%)
Sep 29, 2015 5.030 5.100 4.935 5.000 126,858 -0.03(-0.60%)
Sep 28, 2015 5.010 5.090 4.900 5.030 165,937 +0.00(+0.00%)
Sep 25, 2015 5.430 5.430 4.950 5.030 209,575 -0.34(-6.33%)
Sep 24, 2015 5.180 5.380 5.170 5.370 181,157 +0.15(+2.87%)
Sep 23, 2015 5.290 5.290 5.210 5.220 110,633 -0.05(-0.95%)
Sep 22, 2015 5.250 5.400 5.230 5.270 119,173 +0.01(+0.19%)
Sep 21, 2015 5.390 5.460 5.220 5.260 119,707 -0.06(-1.13%)
Sep 18, 2015 5.300 5.390 5.280 5.320 149,861 -0.04(-0.75%)
Sep 17, 2015 5.320 5.433 5.310 5.360 155,290 +0.01(+0.19%)
Sep 16, 2015 5.340 5.390 5.300 5.350 130,397 +0.01(+0.19%)
Sep 15, 2015 5.300 5.410 5.290 5.340 87,087 +0.06(+1.14%)
Sep 14, 2015 5.310 5.380 5.280 5.280 65,821 +0.01(+0.19%)
Sep 11, 2015 5.250 5.380 5.240 5.270 148,280 -0.01(-0.19%)
Sep 10, 2015 5.210 5.300 5.200 5.280 163,354 +0.03(+0.57%)
Sep 09, 2015 5.240 5.340 5.210 5.250 169,252 +0.07(+1.35%)
Sep 08, 2015 5.290 5.300 5.160 5.180 74,804 -0.01(-0.19%)
Sep 04, 2015 5.140 5.190 5.190 5.190 91,400 -0.04(-0.76%)
Sep 03, 2015 5.200 5.350 5.180 5.230 104,056 +0.02(+0.38%)
Sep 02, 2015 5.160 5.230 5.111 5.210 126,444 +0.10(+1.96%)
Sep 01, 2015 5.230 5.410 5.100 5.110 149,073 -0.22(-4.13%)
Aug 31, 2015 5.270 5.380 5.190 5.330 72,528 +0.01(+0.19%)
Aug 28, 2015 5.190 5.430 5.030 5.320 149,196 +0.10(+1.92%)
Aug 27, 2015 5.240 5.300 5.060 5.220 184,385 +0.00(+0.00%)
Aug 26, 2015 5.150 5.250 4.990 5.220 127,693 +0.17(+3.37%)
Aug 25, 2015 5.230 5.270 5.020 5.050 126,037 -0.02(-0.39%)
Aug 24, 2015 5.020 5.340 4.800 5.070 328,089 -0.15(-2.87%)
Aug 21, 2015 5.070 5.350 5.070 5.220 181,280 -0.03(-0.57%)
Aug 20, 2015 5.310 5.420 5.180 5.250 191,156 -0.08(-1.50%)
Aug 19, 2015 5.510 5.510 5.290 5.330 70,464 -0.19(-3.44%)
Aug 18, 2015 5.480 5.610 5.410 5.520 93,180 +0.02(+0.36%)
Aug 17, 2015 5.530 5.530 5.410 5.500 79,225 -0.03(-0.54%)
Aug 14, 2015 5.450 5.630 5.450 5.530 106,736 +0.04(+0.73%)
Aug 13, 2015 5.590 5.590 5.420 5.490 60,720 -0.06(-1.08%)
Aug 12, 2015 5.690 5.690 5.480 5.550 127,955 -0.18(-3.14%)
Aug 11, 2015 5.590 5.740 5.550 5.730 189,622 +0.05(+0.88%)
Aug 10, 2015 5.620 5.710 5.510 5.680 138,549 +0.10(+1.79%)
Aug 07, 2015 5.530 5.630 5.500 5.580 116,718 +0.01(+0.18%)
Aug 06, 2015 5.540 5.750 5.450 5.570 270,861 +0.06(+1.09%)
Aug 05, 2015 5.560 5.680 5.500 5.510 111,658 -0.02(-0.36%)
Aug 04, 2015 5.580 5.690 5.480 5.530 161,161 -0.08(-1.43%)
Aug 03, 2015 5.440 5.770 5.220 5.610 234,997 +0.14(+2.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.