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: MKO )

3.300 +0.080 (+2.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 0.2500 0 +0.01(+4.17%)
Jul 28, 2022 0.2300 0.2500 0.2300 0.2400 74,500 +0.01(+4.35%)
Jul 27, 2022 0.2300 0.2300 0.2300 0.2300 11,262 +0.00(+0.00%)
Jul 26, 2022 0.2300 0.2300 0.2300 0.2300 10,000 +0.00(+0.00%)
Jul 25, 2022 0.2400 0.2400 0.2250 0.2300 215,000 -0.00(-2.13%)
Jul 22, 2022 0.2450 0.2450 0.2350 0.2350 108,141 -0.02(-6.00%)
Jul 21, 2022 0.2500 0.2500 0.2450 0.2500 33,300 +0.01(+2.04%)
Jul 20, 2022 0.2400 0.2500 0.2400 0.2450 123,924 +0.01(+6.52%)
Jul 19, 2022 0.2250 0.2400 0.2250 0.2300 46,800 +0.01(+4.55%)
Jul 18, 2022 0.2200 0.2200 0.2200 0.2200 31,105 +0.01(+2.33%)
Jul 15, 2022 0.2250 0.2250 0.2150 0.2150 267,075 +0.00(+0.00%)
Jul 14, 2022 0.2280 0.2280 0.2150 0.2150 152,032 -0.02(-6.52%)
Jul 13, 2022 0.2350 0.2400 0.2250 0.2300 1,147,680 +0.00(+0.00%)
Jul 12, 2022 0.2400 0.2450 0.2300 0.2300 584,353 -0.01(-4.17%)
Jul 11, 2022 0.2600 0.2650 0.2350 0.2400 585,058 -0.02(-7.69%)
Jul 08, 2022 0.2650 0.2650 0.2550 0.2600 575,500 -0.01(-1.89%)
Jul 07, 2022 0.2650 0.2750 0.2650 0.2650 98,380 +0.01(+1.92%)
Jul 06, 2022 0.2700 0.2700 0.2450 0.2600 402,621 -0.01(-3.70%)
Jul 05, 2022 0.2700 0.2700 0.2650 0.2700 93,940 +0.00(+0.00%)
Jul 04, 2022 0.2750 0.2750 0.2700 0.2700 57,196 -0.01(-1.82%)
Jun 30, 2022 0.2750 0 -0.01(-3.51%)
Jun 29, 2022 0.2900 0.2900 0.2800 0.2850 142,140 -0.01(-1.72%)
Jun 28, 2022 0.3000 0.3000 0.2900 0.2900 46,500 -0.01(-3.33%)
Jun 27, 2022 0.3000 0.3000 0.2950 0.3000 299,365 +0.00(+0.00%)
Jun 24, 2022 0.2900 0.3000 0.2900 0.3000 147,707 +0.02(+5.26%)
Jun 23, 2022 0.2900 0.2900 0.2800 0.2850 65,100 -0.01(-3.39%)
Jun 22, 2022 0.2900 0.3000 0.2900 0.2950 229,396 +0.00(+0.00%)
Jun 21, 2022 0.2900 0.2950 0.2900 0.2950 157,500 +0.01(+3.51%)
Jun 20, 2022 0.2850 0.2850 0.2800 0.2850 29,349 -0.01(-1.72%)
Jun 17, 2022 0.2900 0.2900 0.2850 0.2900 182,750 +0.00(+0.00%)
Jun 16, 2022 0.2950 0.2950 0.2900 0.2900 18,500 -0.01(-1.69%)
Jun 15, 2022 0.2850 0.2950 0.2850 0.2950 116,273 +0.01(+5.36%)
Jun 14, 2022 0.2800 0.2800 0.2800 0.2800 11,768 +0.00(+0.00%)
Jun 13, 2022 0.3000 0.3000 0.2700 0.2800 346,697 -0.02(-8.20%)
Jun 10, 2022 0.3000 0.3100 0.3000 0.3050 82,500 +0.00(+0.00%)
Jun 09, 2022 0.3100 0.3100 0.3050 0.3050 16,855 -0.01(-1.61%)
Jun 08, 2022 0.3150 0.3150 0.3100 0.3100 14,000 +0.00(+0.00%)
Jun 07, 2022 0.3150 0.3200 0.3050 0.3100 160,550 -0.01(-3.13%)
Jun 06, 2022 0.3250 0.3250 0.3200 0.3200 10,500 -0.01(-1.54%)
Jun 03, 2022 0.3150 0.3300 0.3150 0.3250 32,932 +0.01(+1.56%)
Jun 02, 2022 0.3050 0.3200 0.3050 0.3200 59,679 +0.02(+4.92%)
Jun 01, 2022 0.3000 0.3050 0.3000 0.3050 121,413 +0.01(+1.67%)
May 31, 2022 0.3050 0.3050 0.2950 0.3000 311,000 +0.00(+0.00%)
May 30, 2022 0.2950 0.3000 0.2950 0.3000 37,014 +0.01(+3.45%)
May 27, 2022 0.3000 0.3000 0.2900 0.2900 111,449 +0.01(+1.75%)
May 26, 2022 0.2900 0.2900 0.2850 0.2850 286,500 -0.01(-1.72%)
May 25, 2022 0.2950 0.2950 0.2900 0.2900 24,500 +0.00(+0.00%)
May 24, 2022 0.3000 0.3000 0.2900 0.2900 70,400 -0.01(-1.69%)
May 20, 2022 0.2950 0 -0.01(-1.67%)
May 19, 2022 0.2950 0.3000 0.2900 0.3000 122,863 +0.01(+3.45%)
May 18, 2022 0.3000 0.3000 0.2900 0.2900 170,477 -0.01(-3.33%)
May 17, 2022 0.3100 0.3100 0.3000 0.3000 117,818 -0.01(-3.23%)
May 16, 2022 0.3100 0.3100 0.3100 0.3100 15,095 +0.00(+0.00%)
May 13, 2022 0.3050 0.3100 0.2950 0.3100 60,322 +0.01(+3.33%)
May 12, 2022 0.3250 0.3250 0.2900 0.3000 839,209 -0.03(-7.69%)
May 11, 2022 0.3250 0.3300 0.3250 0.3250 46,363 +0.00(+0.00%)
May 10, 2022 0.3300 0.3300 0.3200 0.3250 180,715 +0.00(+0.00%)
May 09, 2022 0.3300 0.3300 0.3100 0.3250 308,106 -0.01(-1.52%)
May 06, 2022 0.3250 0.3300 0.3150 0.3300 191,888 +0.01(+1.54%)
May 05, 2022 0.3400 0.3400 0.3200 0.3250 411,700 -0.01(-2.99%)
May 04, 2022 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
May 03, 2022 0.3350 0.3400 0.3300 0.3350 99,744 -0.01(-1.47%)
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.