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 )

2.180 +0.040 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2014 6.130 6.550 5.850 6.410 1,364,796 +1.02(+18.92%)
Oct 30, 2014 5.330 5.460 5.280 5.390 335,139 +0.06(+1.13%)
Oct 29, 2014 5.400 5.400 5.250 5.330 183,955 -0.07(-1.30%)
Oct 28, 2014 5.270 5.460 5.260 5.400 286,614 +0.17(+3.25%)
Oct 27, 2014 5.170 5.250 5.200 5.230 230,307 +0.03(+0.58%)
Oct 24, 2014 5.170 5.260 5.140 5.200 225,074 +0.01(+0.19%)
Oct 23, 2014 5.200 5.220 5.150 5.190 220,615 +0.05(+0.97%)
Oct 22, 2014 5.310 5.330 5.130 5.140 188,615 -0.14(-2.65%)
Oct 21, 2014 5.270 5.340 5.170 5.280 189,413 +0.02(+0.38%)
Oct 20, 2014 5.160 5.190 5.160 5.260 166,104 +0.04(+0.77%)
Oct 17, 2014 5.660 5.700 5.220 5.220 193,303 -0.35(-6.28%)
Oct 16, 2014 5.220 5.590 5.195 5.570 359,377 +0.25(+4.70%)
Oct 15, 2014 5.130 5.360 5.060 5.320 348,547 +0.13(+2.50%)
Oct 14, 2014 5.310 5.356 5.160 5.190 686,566 -0.10(-1.89%)
Oct 13, 2014 5.320 5.400 5.180 5.290 252,695 +0.00(+0.00%)
Oct 10, 2014 5.450 5.560 5.290 5.290 273,134 -0.22(-3.99%)
Oct 09, 2014 5.740 5.780 5.510 5.510 283,085 -0.26(-4.51%)
Oct 08, 2014 5.510 5.770 5.450 5.770 198,387 +0.26(+4.72%)
Oct 07, 2014 5.750 5.822 5.490 5.510 251,754 -0.30(-5.16%)
Oct 06, 2014 5.730 5.835 5.670 5.810 298,496 +0.08(+1.40%)
Oct 03, 2014 5.760 5.820 5.670 5.730 246,895 +0.04(+0.70%)
Oct 02, 2014 5.520 5.740 5.485 5.690 260,024 +0.14(+2.52%)
Oct 01, 2014 5.570 5.640 5.490 5.550 314,748 -0.03(-0.54%)
Sep 30, 2014 5.640 5.680 5.570 5.580 299,397 -0.08(-1.41%)
Sep 29, 2014 5.680 5.780 5.400 5.660 363,417 -0.10(-1.74%)
Sep 26, 2014 5.800 5.850 5.740 5.760 227,691 -0.01(-0.17%)
Sep 25, 2014 5.860 5.930 5.750 5.770 344,554 -0.14(-2.37%)
Sep 24, 2014 5.780 5.980 5.760 5.910 386,837 +0.12(+2.07%)
Sep 23, 2014 5.870 5.930 5.780 5.790 279,718 -0.11(-1.86%)
Sep 22, 2014 5.950 6.040 5.850 5.900 428,524 -0.09(-1.50%)
Sep 19, 2014 6.010 6.140 5.950 5.990 496,759 -0.01(-0.17%)
Sep 18, 2014 6.010 6.060 5.920 6.000 270,134 +0.02(+0.33%)
Sep 17, 2014 5.950 6.080 5.930 5.980 166,502 +0.00(+0.00%)
Sep 16, 2014 5.950 6.030 5.910 5.980 306,251 +0.03(+0.50%)
Sep 15, 2014 6.000 6.030 5.883 5.950 350,228 -0.06(-1.00%)
Sep 12, 2014 6.010 6.090 5.970 6.010 274,128 -0.01(-0.17%)
Sep 11, 2014 5.980 6.225 5.952 6.020 356,069 +0.00(+0.00%)
Sep 10, 2014 5.950 6.070 5.940 6.020 591,312 +0.05(+0.84%)
Sep 09, 2014 6.040 6.060 5.928 5.970 419,018 -0.11(-1.81%)
Sep 08, 2014 5.980 6.130 5.970 6.080 256,113 +0.07(+1.16%)
Sep 05, 2014 5.960 6.070 5.940 6.010 208,807 +0.03(+0.50%)
Sep 04, 2014 6.080 6.100 5.950 5.980 249,299 -0.07(-1.16%)
Sep 03, 2014 6.190 6.210 6.030 6.050 275,931 -0.10(-1.63%)
Sep 02, 2014 6.090 6.200 6.020 6.150 402,647 +0.07(+1.15%)
Aug 29, 2014 6.050 6.080 6.080 6.080 378,400 +0.05(+0.83%)
Aug 28, 2014 6.160 6.164 6.010 6.030 341,769 -0.16(-2.58%)
Aug 27, 2014 6.120 6.360 6.110 6.190 367,708 +0.08(+1.31%)
Aug 26, 2014 6.100 6.150 5.970 6.110 455,359 +0.02(+0.33%)
Aug 25, 2014 6.200 6.200 6.010 6.090 290,226 -0.06(-0.98%)
Aug 22, 2014 6.070 6.180 6.030 6.150 180,899 +0.06(+0.99%)
Aug 21, 2014 6.090 6.200 6.040 6.090 423,453 -0.01(-0.16%)
Aug 20, 2014 6.130 6.170 6.020 6.100 320,954 -0.06(-0.97%)
Aug 19, 2014 6.220 6.250 6.130 6.160 364,915 -0.03(-0.48%)
Aug 18, 2014 6.250 6.270 6.150 6.190 260,236 +0.02(+0.32%)
Aug 15, 2014 6.180 6.220 6.044 6.170 320,142 +0.08(+1.31%)
Aug 14, 2014 6.120 6.198 6.070 6.090 722,063 -0.06(-0.98%)
Aug 13, 2014 6.230 6.230 6.130 6.150 401,806 -0.07(-1.13%)
Aug 12, 2014 6.120 6.380 6.100 6.220 514,782 +0.11(+1.80%)
Aug 11, 2014 6.120 6.150 6.005 6.110 307,405 +0.06(+0.99%)
Aug 08, 2014 6.070 6.127 5.970 6.050 344,769 -0.03(-0.49%)
Aug 07, 2014 6.370 6.410 6.000 6.080 460,332 -0.28(-4.40%)
Aug 06, 2014 6.120 6.410 6.120 6.360 524,674 +0.19(+3.08%)
Aug 05, 2014 6.030 6.180 5.950 6.170 626,906 +0.12(+1.98%)
Aug 04, 2014 6.050 6.160 5.945 6.050 545,456 +0.05(+0.83%)
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.