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 )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 31, 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 (%)
Jul 29, 2022 0.4400 0 -0.01(-2.22%)
Jul 28, 2022 0.4400 0.4500 0.4250 0.4500 46,000 +0.01(+2.27%)
Jul 27, 2022 0.4300 0.4600 0.4200 0.4400 19,950 +0.00(+0.00%)
Jul 26, 2022 0.4500 0.4500 0.4400 0.4400 4,000 -0.02(-4.35%)
Jul 25, 2022 0.4600 0.4700 0.4600 0.4600 4,000 -0.02(-4.17%)
Jul 22, 2022 0.4050 0.4800 0.4050 0.4800 33,500 +0.09(+23.08%)
Jul 21, 2022 0.4300 0.4300 0.3900 0.3900 20,000 -0.03(-7.14%)
Jul 20, 2022 0.4100 0.4500 0.4100 0.4200 17,800 +0.00(+0.00%)
Jul 19, 2022 0.4300 0.4300 0.4150 0.4200 11,500 -0.01(-1.18%)
Jul 18, 2022 0.4400 0.4400 0.4200 0.4250 13,500 -0.02(-3.41%)
Jul 15, 2022 0.4400 0.4400 0.4400 0.4400 2,000 +0.01(+1.15%)
Jul 14, 2022 0.4350 0.4350 0.4350 0.4350 500 +0.02(+3.57%)
Jul 13, 2022 0.4150 0.4500 0.4150 0.4200 30,696 +0.01(+1.20%)
Jul 12, 2022 0.4150 0.4150 0.4150 0.4150 17,000 +0.01(+1.22%)
Jul 11, 2022 0.4200 0.4200 0.4100 0.4100 4,000 -0.02(-4.65%)
Jul 08, 2022 0.4200 0.4300 0.4100 0.4300 4,000 +0.00(+0.00%)
Jul 07, 2022 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
Jul 06, 2022 0.4300 0.4300 0.4300 0.4300 3,000 -0.01(-2.27%)
Jul 05, 2022 0.4400 0.4400 0.4400 0.4400 23,000 +0.00(+0.00%)
Jul 04, 2022 0.4300 0.4400 0.4300 0.4400 17,501 +0.00(+0.00%)
Jun 30, 2022 0.4400 0 +0.01(+2.33%)
Jun 29, 2022 0.4600 0.4600 0.4300 0.4300 78,600 -0.02(-4.44%)
Jun 28, 2022 0.5500 0.5500 0.4200 0.4500 170,000 -0.02(-4.26%)
Jun 27, 2022 0.5000 0.5000 0.4650 0.4700 41,073 -0.03(-6.00%)
Jun 24, 2022 0.5000 0.5100 0.4700 0.5000 10,500 +0.01(+1.01%)
Jun 23, 2022 0.5000 0.5000 0.4900 0.4950 24,500 -0.02(-2.94%)
Jun 22, 2022 0.4850 0.5500 0.4800 0.5100 26,000 +0.00(+0.00%)
Jun 21, 2022 0.5100 0.5100 0.5100 0.5100 7,000 +0.01(+2.00%)
Jun 20, 2022 0.5000 0.5000 0.5000 0.5000 8,000 +0.00(+0.00%)
Jun 17, 2022 0.5000 0.5000 0.4650 0.5000 54,500 +0.00(+0.00%)
Jun 16, 2022 0.5200 0.5200 0.4950 0.5000 43,200 -0.03(-5.66%)
Jun 15, 2022 0.5200 0.5600 0.5200 0.5300 39,100 +0.02(+3.92%)
Jun 14, 2022 0.5400 0.5400 0.5100 0.5100 17,000 -0.03(-5.56%)
Jun 13, 2022 0.5500 0.5500 0.5100 0.5400 29,815 -0.03(-5.26%)
Jun 10, 2022 0.6100 0.6100 0.5700 0.5700 6,500 -0.03(-5.00%)
Jun 09, 2022 0.6000 0.6000 0.6000 0.6000 1,900 -0.01(-1.64%)
Jun 08, 2022 0.6100 0.6100 0.6100 0.6100 1,500 -0.01(-1.61%)
Jun 07, 2022 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Jun 03, 2022 0.6100 0 -0.02(-3.17%)
Jun 02, 2022 0.6500 0.6500 0.6300 0.6300 9,000 -0.01(-1.56%)
Jun 01, 2022 0.6600 0.6600 0.6400 0.6400 4,000 +0.00(+0.00%)
May 31, 2022 0.6900 0.6900 0.6400 0.6400 45,500 -0.02(-3.03%)
May 30, 2022 0.6000 0.7400 0.6000 0.6600 152,500 +0.05(+8.20%)
May 27, 2022 0.6400 0.6400 0.6000 0.6100 17,900 -0.02(-3.17%)
May 26, 2022 0.6000 0.6700 0.6000 0.6300 72,000 +0.04(+6.78%)
May 25, 2022 0.5600 0.6000 0.5300 0.5900 56,500 +0.04(+7.27%)
May 24, 2022 0.5700 0.5700 0.5500 0.5500 42,704 -0.02(-3.51%)
May 20, 2022 0.5700 0 -0.01(-1.72%)
May 19, 2022 0.5900 0.5900 0.5600 0.5800 30,150 +0.01(+1.75%)
May 18, 2022 0.6400 0.6400 0.5700 0.5700 39,000 -0.08(-12.31%)
May 17, 2022 0.5800 0.6700 0.5600 0.6500 96,033 +0.08(+14.04%)
May 16, 2022 0.5500 0.5800 0.5500 0.5700 14,500 +0.01(+1.79%)
May 13, 2022 0.5400 0.5700 0.5400 0.5600 57,233 +0.03(+5.66%)
May 12, 2022 0.5500 0.5500 0.4950 0.5300 265,690 -0.04(-7.02%)
May 11, 2022 0.5600 0.5800 0.5600 0.5700 6,000 +0.01(+1.79%)
May 10, 2022 0.6000 0.6000 0.5500 0.5600 26,543 -0.03(-5.08%)
May 09, 2022 0.6500 0.6500 0.5900 0.5900 71,500 -0.07(-10.61%)
May 06, 2022 0.6900 0.6900 0.6500 0.6600 25,100 +0.00(+0.00%)
May 05, 2022 0.6500 0.6600 0.6400 0.6600 36,770 +0.01(+1.54%)
May 04, 2022 0.6600 0.6700 0.6400 0.6500 57,600 +0.03(+4.84%)
May 03, 2022 0.6100 0.6600 0.6000 0.6200 181,669 -0.01(-1.59%)
May 02, 2022 0.7000 0.7200 0.6300 0.6300 178,814 -0.07(-10.00%)
Apr 29, 2022 0.7600 0.7600 0.7000 0.7000 60,206 -0.06(-7.89%)
Apr 28, 2022 0.7900 0.7900 0.7500 0.7600 49,462 +0.00(+0.00%)
Apr 27, 2022 0.8000 0.8000 0.7600 0.7600 39,100 -0.04(-5.00%)
Apr 26, 2022 0.7800 0.8000 0.7800 0.8000 62,000 +0.02(+2.56%)
Apr 25, 2022 0.7800 0.7800 0.7700 0.7800 4,000 -0.01(-1.27%)
Apr 22, 2022 0.8200 0.8400 0.7900 0.7900 27,000 -0.01(-1.25%)
Apr 21, 2022 0.8400 0.8400 0.8000 0.8000 59,575 +0.01(+1.27%)
Apr 20, 2022 0.8200 0.8200 0.7900 0.7900 31,778 -0.03(-3.66%)
Apr 19, 2022 0.8200 0.8200 0.8000 0.8200 9,232 +0.01(+1.23%)
Apr 18, 2022 0.8200 0.8200 0.7900 0.8100 10,680 -0.02(-2.41%)
Apr 14, 2022 0.8300 0 +0.04(+5.06%)
Apr 13, 2022 0.8000 0.8000 0.7500 0.7900 133,250 -0.02(-2.47%)
Apr 12, 2022 0.8100 0.8200 0.8000 0.8100 53,775 +0.00(+0.00%)
Apr 11, 2022 0.8300 0.8500 0.8000 0.8100 58,459 -0.04(-4.71%)
Apr 08, 2022 0.8500 0.8500 0.8300 0.8500 25,501 +0.00(+0.00%)
Apr 07, 2022 0.8400 0.8500 0.8400 0.8500 37,600 +0.00(+0.00%)
Apr 06, 2022 0.8300 0.8500 0.8300 0.8500 111,450 +0.03(+3.66%)
Apr 05, 2022 0.8400 0.8400 0.8200 0.8200 15,900 -0.02(-2.38%)
Apr 04, 2022 0.8400 0.8500 0.8000 0.8400 85,376 +0.00(+0.00%)
Apr 01, 2022 0.8200 0.8400 0.8100 0.8400 49,175 +0.02(+2.44%)
Mar 31, 2022 0.8500 0.8600 0.8200 0.8200 54,816 -0.04(-4.65%)
Mar 30, 2022 0.8600 0.8700 0.8400 0.8600 54,250 +0.01(+1.18%)
Mar 29, 2022 0.9000 0.9000 0.8500 0.8500 61,200 -0.05(-5.56%)
Mar 28, 2022 0.9300 0.9300 0.8800 0.9000 30,000 -0.03(-3.23%)
Mar 25, 2022 0.9300 0.9300 0.9200 0.9300 52,000 +0.00(+0.00%)
Mar 24, 2022 0.9600 0.9900 0.9300 0.9300 110,725 -0.01(-1.06%)
Mar 23, 2022 0.8800 0.9800 0.8500 0.9400 229,064 +0.08(+9.30%)
Mar 22, 2022 0.8800 0.8800 0.8500 0.8600 35,955 +0.01(+1.18%)
Mar 21, 2022 0.8800 0.8800 0.8500 0.8500 67,043 -0.01(-1.16%)
Mar 18, 2022 0.8800 0.8800 0.8400 0.8600 167,315 -0.01(-1.15%)
Mar 17, 2022 0.8700 0.9000 0.8700 0.8700 84,501 +0.00(+0.00%)
Mar 16, 2022 0.8800 0.8900 0.8700 0.8700 118,710 -0.01(-1.14%)
Mar 15, 2022 0.9000 0.9300 0.8800 0.8800 162,332 +0.02(+2.33%)
Mar 14, 2022 0.9000 0.9000 0.8600 0.8600 88,650 -0.01(-1.15%)
Mar 11, 2022 0.8800 0.9000 0.8300 0.8700 92,155 +0.01(+1.16%)
Mar 10, 2022 0.9600 0.9600 0.8600 0.8600 117,383 -0.04(-4.44%)
Mar 09, 2022 1.005 1.005 0.9000 0.9000 72,066 -0.09(-9.09%)
Mar 08, 2022 0.9900 1.000 0.9200 0.9900 118,996 +0.00(+0.00%)
Mar 07, 2022 1.010 1.010 0.9800 0.9900 39,390 -0.02(-1.98%)
Mar 04, 2022 1.040 1.040 1.000 1.010 94,794 -0.01(-0.98%)
Mar 03, 2022 1.000 1.100 0.9900 1.020 322,900 +0.05(+5.15%)
Mar 02, 2022 0.9600 1.020 0.9600 0.9700 383,304 +0.05(+5.43%)
Mar 01, 2022 0.9000 0.9300 0.8400 0.9200 1,004,907 -0.16(-14.81%)
Feb 28, 2022 1.050 1.110 1.050 1.080 70,506 +0.03(+2.86%)
Feb 25, 2022 1.030 1.080 1.000 1.050 60,800 +0.01(+0.96%)
Feb 24, 2022 1.000 1.090 1.000 1.040 136,274 +0.06(+6.12%)
Feb 23, 2022 0.9600 1.000 0.9400 0.9800 83,758 +0.04(+4.26%)
Feb 22, 2022 0.9800 0.9800 0.9300 0.9400 143,221 -0.09(-8.74%)
Feb 18, 2022 1.030 0 +0.00(+0.00%)
Feb 17, 2022 1.050 1.050 1.020 1.030 27,300 +0.01(+0.98%)
Feb 16, 2022 1.000 1.040 0.9800 1.020 50,300 +0.01(+0.99%)
Feb 15, 2022 1.000 1.010 0.9600 1.010 37,701 +0.01(+1.00%)
Feb 14, 2022 0.9900 1.010 0.9300 1.000 102,300 -0.05(-4.76%)
Feb 11, 2022 1.040 1.050 1.020 1.050 192,750 +0.00(+0.00%)
Feb 10, 2022 1.040 1.050 1.010 1.050 117,146 +0.01(+0.96%)
Feb 09, 2022 1.090 1.100 1.030 1.040 357,990 -0.05(-4.59%)
Feb 08, 2022 1.090 1.100 1.070 1.090 260,609 +0.01(+0.93%)
Feb 07, 2022 1.100 1.110 1.050 1.080 147,324 -0.03(-2.70%)
Feb 04, 2022 1.090 1.140 1.070 1.110 366,683 +0.04(+3.74%)
Feb 03, 2022 1.090 1.010 1.070 216,905 -0.02(-1.83%)
Feb 02, 2022 1.060 1.100 1.020 1.090 401,885 +0.04(+3.81%)
Feb 01, 2022 1.070 1.070 1.010 1.050 349,737 +0.01(+0.96%)
Jan 31, 2022 0.9700 1.050 0.9700 1.040 66,250 +0.08(+8.33%)
Jan 28, 2022 0.9700 0.9700 0.9000 0.9600 8,335 +0.01(+1.05%)
Jan 27, 2022 1.000 1.000 0.9500 0.9500 44,000 -0.03(-3.06%)
Jan 26, 2022 0.9500 1.100 0.9500 0.9800 211,778 +0.11(+12.64%)
Jan 25, 2022 0.8500 0.8900 0.8500 0.8700 17,563 +0.02(+2.35%)
Jan 24, 2022 0.9000 0.9000 0.8100 0.8500 55,039 -0.01(-1.16%)
Jan 21, 2022 1.000 1.000 0.8600 0.8600 145,758 -0.15(-14.85%)
Jan 20, 2022 0.9500 1.010 0.9500 1.010 38,700 +0.05(+5.21%)
Jan 19, 2022 1.060 1.130 0.9500 0.9600 383,238 -0.12(-11.11%)
Jan 18, 2022 1.150 1.150 1.050 1.080 118,064 -0.07(-6.09%)
Jan 17, 2022 1.120 1.230 1.120 1.150 118,892 +0.07(+6.48%)
Jan 14, 2022 1.100 1.100 1.080 1.080 27,300 -0.01(-0.92%)
Jan 13, 2022 1.090 1.100 1.060 1.090 24,600 +0.01(+0.93%)
Jan 12, 2022 1.100 1.100 1.040 1.080 70,060 -0.02(-1.82%)
Jan 11, 2022 1.110 1.120 1.060 1.100 20,406 +0.00(+0.00%)
Jan 10, 2022 1.070 1.100 1.030 1.100 43,662 +0.04(+3.77%)
Jan 07, 2022 1.060 1.070 1.020 1.060 95,923 +0.00(+0.00%)
Jan 06, 2022 1.110 1.110 1.050 1.060 23,194 +0.00(+0.00%)
Jan 05, 2022 1.110 1.140 1.060 1.060 104,630 -0.04(-3.64%)
Jan 04, 2022 1.100 1.130 1.050 1.100 268,788 +0.04(+3.77%)
Dec 31, 2021 1.060 1.060 1.060 0 +0.05(+4.95%)
Dec 30, 2021 0.8500 1.050 0.8500 1.010 11,403 +0.21(+26.25%)
Dec 29, 2021 0.8200 0.8200 0.8000 0.8000 76,679 -0.02(-2.44%)
Dec 24, 2021 0.8200 0.8200 0.8200 0 +0.02(+2.50%)
Dec 23, 2021 0.8200 0.8200 0.8000 0.8000 10,100 +0.00(+0.00%)
Dec 22, 2021 0.7900 0.8400 0.7700 0.8000 266,669 +0.04(+5.26%)
Dec 21, 2021 0.7900 0.7900 0.7600 0.7600 12,358 -0.04(-5.00%)
Dec 20, 2021 0.6900 0.8000 0.6600 0.8000 127,000 +0.14(+21.21%)
Dec 17, 2021 0.6300 0.6600 0.6300 0.6600 51,825 +0.02(+3.13%)
Dec 16, 2021 0.6500 0.6500 0.6400 0.6400 5,090 -0.01(-1.54%)
Dec 15, 2021 0.6600 0.6700 0.6500 0.6500 40,176 -0.01(-1.52%)
Dec 14, 2021 0.6800 0.6800 0.6500 0.6600 255,340 -0.01(-1.49%)
Dec 13, 2021 0.7000 0.7000 0.6700 0.6700 32,180 +0.00(+0.00%)
Dec 10, 2021 0.7000 0.7100 0.6600 0.6700 99,654 -0.03(-4.29%)
Dec 09, 2021 0.6900 0.7000 0.6900 0.7000 11,517 +0.04(+6.06%)
Dec 08, 2021 0.6800 0.6900 0.6600 0.6600 153,968 +0.00(+0.00%)
Dec 07, 2021 0.6900 0.6900 0.6400 0.6600 62,031 +0.01(+1.54%)
Dec 06, 2021 0.6900 0.7000 0.6400 0.6500 323,046 -0.05(-7.14%)
Dec 03, 2021 0.6900 0.7000 0.6600 0.7000 74,703 +0.02(+2.94%)
Dec 02, 2021 0.6700 0.7000 0.6600 0.6800 51,700 +0.03(+4.62%)
Dec 01, 2021 0.6900 0.6900 0.6500 0.6500 153,378 -0.02(-2.99%)
Nov 30, 2021 0.6900 0.6900 0.6500 0.6700 377,524 -0.02(-2.90%)
Nov 29, 2021 0.7000 0.7000 0.6700 0.6900 39,250 +0.01(+1.47%)
Nov 26, 2021 0.7100 0.7200 0.6800 0.6800 214,147 -0.03(-4.23%)
Nov 25, 2021 0.7100 0.7600 0.7000 0.7100 64,520 +0.00(+0.00%)
Nov 24, 2021 0.7400 0.7400 0.7000 0.7100 87,505 -0.01(-1.39%)
Nov 23, 2021 0.7900 0.7900 0.7200 0.7200 205,087 -0.07(-8.86%)
Nov 22, 2021 0.7800 0.7900 0.7500 0.7900 117,200 +0.01(+1.28%)
Nov 19, 2021 0.8100 0.8100 0.7400 0.7800 138,391 -0.02(-2.50%)
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.