Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(TSV: MYLK )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM 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 (%)
Jan 31, 2024 0.1400 0.1400 0.1350 0.1350 25,000 +0.00(+0.00%)
Jan 30, 2024 0.1500 0.1500 0.1350 0.1350 10,502 -0.01(-10.00%)
Jan 29, 2024 0.1650 0.1650 0.1500 0.1500 8,142 -0.02(-11.76%)
Jan 25, 2024 0.1700 0 +0.01(+3.03%)
Jan 24, 2024 0.1650 0.1650 0.1650 0.1650 1,920 -0.01(-2.94%)
Jan 23, 2024 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Jan 22, 2024 0.1550 0.1700 0.1550 0.1700 8,000 +0.01(+6.25%)
Jan 18, 2024 0.1600 0 -0.01(-8.57%)
Jan 17, 2024 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
Jan 16, 2024 0.1850 0.1900 0.1600 0.1700 39,420 -0.02(-12.82%)
Jan 15, 2024 0.1900 0.1950 0.1900 0.1950 4,000 -0.01(-2.50%)
Jan 12, 2024 0.1900 0.2000 0.1900 0.2000 3,500 +0.00(+0.00%)
Jan 11, 2024 0.2000 0.2000 0.2000 0.2000 1,500 +0.00(+0.00%)
Jan 10, 2024 0.1900 0.2050 0.1900 0.2000 39,000 +0.00(+0.00%)
Jan 09, 2024 0.2050 0.2050 0.1800 0.2000 15,500 -0.01(-6.98%)
Jan 08, 2024 0.2100 0.2350 0.2050 0.2150 44,606 +0.01(+2.38%)
Jan 05, 2024 0.1600 0.2300 0.1600 0.2100 44,265 +0.05(+31.25%)
Jan 04, 2024 0.1450 0.1600 0.1400 0.1600 18,912 +0.02(+14.29%)
Jan 03, 2024 0.1450 0.1450 0.1400 0.1400 21,000 -0.01(-9.68%)
Jan 02, 2024 0.1300 0.1550 0.1300 0.1550 30,501 +0.01(+6.90%)
Dec 29, 2023 0.1450 0 +0.01(+11.54%)
Dec 28, 2023 0.1000 0.1300 0.1000 0.1300 113,682 +0.03(+30.00%)
Dec 27, 2023 0.0950 0.1000 0.0950 0.1000 72,001 +0.01(+11.11%)
Dec 22, 2023 0.0900 0 -0.01(-5.26%)
Dec 21, 2023 0.0900 0.0950 0.0900 0.0950 258,500 +0.00(+0.00%)
Dec 20, 2023 0.0950 0.0950 0.0950 0.0950 1,300 +0.01(+5.56%)
Dec 19, 2023 0.0950 0.0950 0.0900 0.0900 31,001 -0.01(-5.26%)
Dec 18, 2023 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Dec 15, 2023 0.0900 0.0950 0.0900 0.0950 77,000 +0.01(+5.56%)
Dec 14, 2023 0.0950 0.0950 0.0900 0.0900 17,000 -0.01(-5.26%)
Dec 12, 2023 0.0950 200 +0.00(+0.00%)
Dec 11, 2023 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-9.52%)
Dec 07, 2023 0.1050 0 +0.00(+5.00%)
Dec 06, 2023 0.1000 0.1050 0.0950 0.1000 21,500 -0.00(-4.76%)
Dec 05, 2023 0.1000 0.1050 0.0950 0.1050 49,000 +0.00(+5.00%)
Dec 04, 2023 0.1050 0.1050 0.1000 0.1000 7,000 -0.00(-4.76%)
Nov 30, 2023 0.1050 0 -0.01(-4.55%)
Nov 29, 2023 0.1000 0.1100 0.1000 0.1100 42,700 +0.01(+15.79%)
Nov 28, 2023 0.0950 0.0950 0.0950 0.0950 10,200 +0.00(+0.00%)
Nov 27, 2023 0.1200 0.1200 0.0950 0.0950 104,252 -0.02(-20.83%)
Nov 24, 2023 0.1000 0.1200 0.1000 0.1200 157,100 +0.02(+26.32%)
Nov 23, 2023 0.0950 0.1000 0.0950 0.0950 122,000 +0.01(+5.56%)
Nov 22, 2023 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Nov 21, 2023 0.0900 0.0900 0.0850 0.0850 57,000 +0.00(+0.00%)
Nov 20, 2023 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+6.25%)
Nov 17, 2023 0.0850 0.0850 0.0800 0.0800 48,800 -0.01(-11.11%)
Nov 16, 2023 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+5.88%)
Nov 15, 2023 0.0850 0.0900 0.0850 0.0850 24,000 +0.00(+0.00%)
Nov 14, 2023 0.0900 0.0900 0.0800 0.0850 43,500 +0.00(+0.00%)
Nov 13, 2023 0.0850 0.0850 0.0850 0.0850 2,500 +0.00(+0.00%)
Nov 10, 2023 0.0800 0.0850 0.0800 0.0850 15,000 +0.01(+13.33%)
Nov 09, 2023 0.0750 0.0750 0.0750 0.0750 71,000 +0.00(+0.00%)
Nov 08, 2023 0.0850 0.0850 0.0750 0.0750 81,000 -0.01(-11.76%)
Nov 07, 2023 0.0850 0.1000 0.0800 0.0850 982,200 -0.01(-15.00%)
Nov 06, 2023 0.1050 0.1050 0.0950 0.1000 41,150 -0.00(-4.76%)
Nov 02, 2023 0.1050 0 +0.00(+0.00%)
Nov 01, 2023 0.1100 0.1100 0.1000 0.1050 53,000 -0.01(-4.55%)
Oct 31, 2023 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Oct 30, 2023 0.1250 0.1250 0.1150 0.1150 62,269 -0.01(-8.00%)
Oct 27, 2023 0.1250 0.1250 0.1250 0.1250 1,000 +0.00(+0.00%)
Oct 26, 2023 0.1200 0.1250 0.1200 0.1250 17,700 +0.01(+4.17%)
Oct 25, 2023 0.1300 0.1300 0.1200 0.1200 62,000 -0.01(-4.00%)
Oct 24, 2023 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-3.85%)
Oct 23, 2023 0.1350 0.1400 0.1300 0.1300 42,000 -0.01(-7.14%)
Oct 19, 2023 0.1400 0 +0.00(+0.00%)
Oct 18, 2023 0.1350 0.1400 0.1300 0.1400 65,000 +0.01(+3.70%)
Oct 17, 2023 0.1450 0.1450 0.1350 0.1350 5,000 -0.01(-6.90%)
Oct 16, 2023 0.1450 0.1450 0.1450 0.1450 8,369 +0.00(+0.00%)
Oct 13, 2023 0.1450 0.1450 0.1450 0.1450 2,000 +0.00(+0.00%)
Oct 11, 2023 0.1450 0 -0.01(-6.45%)
Oct 10, 2023 0.1600 0.1600 0.1550 0.1550 5,003 -0.01(-3.13%)
Oct 05, 2023 0.1600 0 +0.01(+3.23%)
Oct 04, 2023 0.1600 0.1600 0.1550 0.1550 3,000 -0.01(-6.06%)
Oct 03, 2023 0.1650 0.1650 0.1650 0.1650 1,000 +0.00(+0.00%)
Oct 02, 2023 0.1600 0.1650 0.1600 0.1650 11,672 +0.01(+3.13%)
Sep 29, 2023 0.1550 0.1600 0.1550 0.1600 8,000 +0.00(+0.00%)
Sep 28, 2023 0.1550 0.1600 0.1250 0.1600 30,500 +0.00(+0.00%)
Sep 27, 2023 0.1650 0.1650 0.1500 0.1600 61,000 +0.00(+0.00%)
Sep 26, 2023 0.1850 0.1850 0.1600 0.1600 27,452 -0.03(-15.79%)
Sep 25, 2023 0.2000 0.1900 0.1900 0.1900 49,900 +0.02(+8.57%)
Sep 22, 2023 0.1750 0.1750 0.1750 0.1750 5,500 +0.00(+2.94%)
Sep 21, 2023 0.1750 0.1750 0.1700 0.1700 12,550 -0.01(-5.56%)
Sep 20, 2023 0.1800 0.1800 0.1750 0.1800 15,000 -0.01(-2.70%)
Sep 19, 2023 0.1850 0.1850 0.1850 0.1850 10,500 -0.01(-2.63%)
Sep 18, 2023 0.1950 0.1950 0.1900 0.1900 30,600 -0.01(-5.00%)
Sep 15, 2023 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Sep 14, 2023 0.2150 0.2150 0.2000 0.2050 15,000 -0.02(-6.82%)
Sep 13, 2023 0.2400 0.2400 0.2200 0.2200 12,100 -0.02(-10.20%)
Sep 12, 2023 0.2700 0.2700 0.2350 0.2450 155,500 -0.03(-9.26%)
Sep 11, 2023 0.2850 0.2850 0.2700 0.2700 9,501 -0.01(-3.57%)
Sep 07, 2023 0.2800 200 -0.02(-8.20%)
Sep 06, 2023 0.3150 0.3250 0.3000 0.3050 12,500 -0.01(-1.61%)
Sep 05, 2023 0.3100 0.3350 0.3100 0.3100 12,600 -0.02(-6.06%)
Sep 01, 2023 0.3300 0 -0.01(-2.94%)
Aug 31, 2023 0.3350 0.3400 0.3350 0.3400 2,000 +0.01(+1.49%)
Aug 30, 2023 0.3200 0.3350 0.3000 0.3350 43,203 +0.01(+3.08%)
Aug 29, 2023 0.3250 0.3250 0.3250 0.3250 19,500 -0.01(-1.52%)
Aug 28, 2023 0.3400 0.3400 0.3200 0.3300 119,520 -0.01(-2.94%)
Aug 24, 2023 0.3400 130 +0.02(+6.25%)
Aug 23, 2023 0.3450 0.3500 0.3150 0.3200 23,150 -0.03(-8.57%)
Aug 22, 2023 0.3450 0.3600 0.3450 0.3500 7,850 +0.00(+0.00%)
Aug 18, 2023 0.3500 0.3500 513 -0.02(-5.41%)
Aug 17, 2023 0.3600 0.3700 0.3600 0.3700 1,500 +0.02(+5.71%)
Aug 16, 2023 0.3800 0.4000 0.3500 0.3500 39,700 -0.05(-12.50%)
Aug 15, 2023 0.4050 0.4050 0.3750 0.4000 112,500 -0.01(-2.44%)
Aug 14, 2023 0.4300 0.4300 0.4050 0.4100 13,800 -0.02(-3.53%)
Aug 11, 2023 0.3700 0.4300 0.3700 0.4250 124,700 +0.07(+18.06%)
Aug 10, 2023 0.3750 0.3800 0.3500 0.3600 16,000 -0.02(-4.00%)
Aug 09, 2023 0.2950 0.3900 0.2900 0.3750 242,000 +0.08(+27.12%)
Aug 08, 2023 0.3300 0.3300 0.2950 0.2950 51,000 -0.04(-10.61%)
Aug 04, 2023 0.3300 0 +0.00(+0.00%)
Aug 03, 2023 0.3450 0.3450 0.3200 0.3300 37,502 -0.01(-4.35%)
Aug 02, 2023 0.3350 0.3450 0.3350 0.3450 27,500 -0.01(-1.43%)
Aug 01, 2023 0.3300 0.3500 0.3200 0.3500 41,970 +0.01(+2.94%)
Jul 31, 2023 0.3300 0.3400 0.3200 0.3400 20,850 +0.00(+0.00%)
Jul 28, 2023 0.3400 0.3400 0.3400 0.3400 3,000 +0.01(+3.03%)
Jul 27, 2023 0.3350 0.3400 0.3300 0.3300 11,500 -0.01(-1.49%)
Jul 26, 2023 0.3250 0.3400 0.3250 0.3350 7,000 +0.00(+0.00%)
Jul 25, 2023 0.3400 0.3450 0.3300 0.3350 13,900 -0.01(-1.47%)
Jul 24, 2023 0.3350 0.3450 0.3350 0.3400 6,900 +0.00(+0.00%)
Jul 21, 2023 0.3350 0.3400 0.3350 0.3400 4,000 +0.00(+0.00%)
Jul 20, 2023 0.3450 0.3450 0.3300 0.3400 13,000 +0.00(+0.00%)
Jul 19, 2023 0.3500 0.3550 0.3400 0.3400 41,500 -0.02(-6.85%)
Jul 18, 2023 0.3450 0.3650 0.3450 0.3650 72,000 +0.02(+4.29%)
Jul 17, 2023 0.3500 0.3500 0.3500 0.3500 1,004 +0.00(+0.00%)
Jul 14, 2023 0.3650 0.3650 0.3300 0.3500 37,800 -0.02(-5.41%)
Jul 13, 2023 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jul 12, 2023 0.3750 0.3750 0.3700 0.3700 3,000 -0.01(-2.63%)
Jul 11, 2023 0.3850 0.3850 0.3650 0.3800 15,300 -0.02(-3.80%)
Jul 10, 2023 0.3900 0.3950 0.3900 0.3950 2,500 +0.00(+0.00%)
Jul 07, 2023 0.3600 0.4000 0.3400 0.3950 60,021 +0.04(+9.72%)
Jul 06, 2023 0.3750 0.3800 0.3500 0.3600 26,000 -0.01(-2.70%)
Jul 05, 2023 0.3850 0.3850 0.3600 0.3700 17,450 +0.00(+0.00%)
Jul 04, 2023 0.3800 0.3900 0.3600 0.3700 11,700 -0.01(-1.33%)
Jun 30, 2023 0.3750 0 -0.02(-3.85%)
Jun 29, 2023 0.3750 0.3900 0.3750 0.3900 10,500 +0.03(+6.85%)
Jun 28, 2023 0.3750 0.3800 0.3650 0.3650 11,000 -0.01(-1.35%)
Jun 27, 2023 0.3800 0.3800 0.3700 0.3700 9,000 -0.02(-5.13%)
Jun 26, 2023 0.3900 0.3900 0.3750 0.3900 23,000 +0.01(+2.63%)
Jun 23, 2023 0.3900 0.3950 0.3800 0.3800 9,500 -0.01(-1.30%)
Jun 22, 2023 0.3900 0.4050 0.3850 0.3850 8,000 +0.01(+1.32%)
Jun 21, 2023 0.3900 0.4000 0.3750 0.3800 32,500 -0.01(-1.30%)
Jun 20, 2023 0.4000 0.4000 0.3850 0.3850 18,000 -0.01(-2.53%)
Jun 19, 2023 0.3450 0.4100 0.3350 0.3950 66,000 +0.05(+16.18%)
Jun 16, 2023 0.3700 0.3700 0.3350 0.3400 19,555 -0.04(-10.53%)
Jun 15, 2023 0.3700 0.3800 0.3650 0.3800 54,000 -0.14(-26.92%)
May 08, 2023 0.5200 0.5200 0.5200 0.5200 1,500 +0.00(+0.00%)
May 05, 2023 0.5200 0.5200 0.5200 0.5200 77,600 +0.00(+0.00%)
May 04, 2023 0.5300 0.5300 0.5200 0.5200 48,100 +0.00(+0.00%)
May 03, 2023 0.5400 0.5400 0.5200 0.5200 19,500 -0.01(-1.89%)
May 02, 2023 0.5400 0.5500 0.5300 0.5300 46,657 -0.01(-1.85%)
May 01, 2023 0.5500 0.5500 0.5400 0.5400 12,000 -0.01(-1.82%)
Apr 28, 2023 0.5500 0.5600 0.5500 0.5500 6,000 +0.01(+1.85%)
Apr 27, 2023 0.5400 0.5400 0.5400 0.5400 9,750 +0.00(+0.00%)
Apr 26, 2023 0.5500 0.5500 0.5400 0.5400 6,500 +0.00(+0.00%)
Apr 25, 2023 0.5700 0.5700 0.5400 0.5400 35,000 -0.03(-5.26%)
Apr 24, 2023 0.5600 0.5700 0.5500 0.5700 39,788 +0.01(+1.79%)
Apr 21, 2023 0.5800 0.5800 0.5600 0.5600 15,000 -0.02(-3.45%)
Apr 20, 2023 0.6200 0.6200 0.5700 0.5800 114,340 -0.03(-4.92%)
Apr 19, 2023 0.6100 0.6100 0.6000 0.6100 12,000 -0.02(-3.17%)
Apr 18, 2023 0.6100 0.6300 0.6000 0.6300 73,500 +0.02(+3.28%)
Apr 17, 2023 0.6000 0.6300 0.6000 0.6100 51,744 -0.01(-1.61%)
Apr 14, 2023 0.6200 0.6300 0.6000 0.6200 93,600 +0.01(+1.64%)
Apr 13, 2023 0.6400 0.6400 0.6000 0.6100 70,000 +0.01(+1.67%)
Apr 12, 2023 0.6100 0.6600 0.5900 0.6000 40,521 +0.01(+1.69%)
Apr 11, 2023 0.5500 0.6100 0.5500 0.5900 107,488 +0.04(+7.27%)
Apr 10, 2023 0.5000 0.5500 0.5000 0.5500 88,100 +0.03(+5.77%)
Apr 06, 2023 0.5200 0 +0.02(+4.00%)
Apr 05, 2023 0.5000 0.5000 0.5000 0.5000 9,850 +0.02(+3.09%)
Apr 04, 2023 0.4900 0.5100 0.4850 0.4850 119,000 -0.02(-3.00%)
Apr 03, 2023 0.5000 0.5200 0.4900 0.5000 88,500 +0.00(+0.00%)
Mar 31, 2023 0.4850 0.5300 0.4800 0.5000 114,500 +0.01(+1.01%)
Mar 30, 2023 0.5100 0.5100 0.4650 0.4950 87,135 -0.03(-4.81%)
Mar 29, 2023 0.5300 0.5300 0.5000 0.5200 42,100 +0.00(+0.00%)
Mar 28, 2023 0.5500 0.5500 0.5200 0.5200 6,000 -0.03(-5.45%)
Mar 27, 2023 0.5300 0.5500 0.5300 0.5500 18,000 +0.02(+3.77%)
Mar 24, 2023 0.5400 0.5400 0.5300 0.5300 2,100 +0.01(+1.92%)
Mar 23, 2023 0.5400 0.5400 0.5200 0.5200 6,700 -0.01(-1.89%)
Mar 22, 2023 0.5500 0.5500 0.5300 0.5300 12,136 -0.02(-3.64%)
Mar 21, 2023 0.5800 0.5800 0.5500 0.5500 29,030 -0.02(-3.51%)
Mar 17, 2023 0.5700 150 -0.01(-1.72%)
Mar 16, 2023 0.5900 0.5900 0.5700 0.5800 8,740 +0.00(+0.00%)
Mar 15, 2023 0.5800 0.5800 0.5800 0.5800 1,000 -0.02(-3.33%)
Mar 14, 2023 0.5900 0.6200 0.5800 0.6000 23,000 +0.02(+3.45%)
Mar 13, 2023 0.7000 0.7000 0.5800 0.5800 52,100 -0.14(-19.44%)
Mar 10, 2023 0.7200 0.7200 0.6800 0.7200 63,412 +0.02(+2.86%)
Mar 09, 2023 0.6900 0.7200 0.6700 0.7000 70,900 +0.00(+0.00%)
Mar 08, 2023 0.7200 0.7200 0.6500 0.7000 166,688 +0.05(+7.69%)
Mar 07, 2023 0.6200 0.6700 0.6200 0.6500 140,471 +0.05(+8.33%)
Mar 06, 2023 0.6000 0.6100 0.5900 0.6000 98,530 +0.04(+7.14%)
Mar 03, 2023 0.5600 0.5600 0.5600 0.5600 1,540 +0.00(+0.00%)
Mar 02, 2023 0.5500 0.5900 0.5500 0.5600 52,800 +0.04(+7.69%)
Mar 01, 2023 0.5400 0.5500 0.5100 0.5200 59,853 +0.01(+1.96%)
Feb 28, 2023 0.5000 0.5100 0.5000 0.5100 25,500 +0.02(+3.03%)
Feb 27, 2023 0.5100 0.5100 0.4950 0.4950 16,666 +0.01(+1.02%)
Feb 24, 2023 0.5200 0.5300 0.4900 0.4900 46,505 -0.03(-5.77%)
Feb 23, 2023 0.5800 0.5800 0.5200 0.5200 26,450 -0.01(-1.89%)
Feb 22, 2023 0.5500 0.5500 0.5300 0.5300 44,600 -0.01(-1.85%)
Feb 21, 2023 0.5900 0.6000 0.5400 0.5400 41,831 -0.06(-10.00%)
Feb 17, 2023 0.6000 0 +0.01(+1.69%)
Feb 16, 2023 0.6000 0.6000 0.5900 0.5900 3,000 +0.00(+0.00%)
Feb 15, 2023 0.6100 0.6100 0.5900 0.5900 33,900 +0.01(+1.72%)
Feb 14, 2023 0.6400 0.6500 0.5800 0.5800 200,980 -0.07(-10.77%)
Feb 13, 2023 0.6500 0.6500 0.6300 0.6500 16,000 +0.02(+3.17%)
Feb 10, 2023 0.6000 0.6400 0.6000 0.6300 66,800 +0.05(+8.62%)
Feb 09, 2023 0.6300 0.6300 0.5700 0.5800 241,037 +0.01(+1.75%)
Feb 08, 2023 0.5700 0.6300 0.5700 0.5700 171,100 +0.05(+9.62%)
Feb 07, 2023 0.5300 0.5500 0.5100 0.5200 273,400 +0.00(+0.00%)
Feb 06, 2023 0.5000 0.5200 0.4850 0.5200 256,500 +0.04(+8.33%)
Feb 03, 2023 0.4700 0.4800 0.4600 0.4800 21,500 +0.00(+0.00%)
Feb 02, 2023 0.5000 0.5000 0.4700 0.4800 29,700 -0.01(-2.04%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.