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 (%)
Sep 30, 2022 0.1800 0.2000 0.1800 0.1950 51,200 +0.01(+5.41%)
Sep 29, 2022 0.1850 0.1850 0.1850 0.1850 20,000 -0.01(-2.63%)
Sep 28, 2022 0.1700 0.1900 0.1600 0.1900 125,000 +0.02(+15.15%)
Sep 27, 2022 0.1700 0.1700 0.1650 0.1650 32,730 +0.00(+0.00%)
Sep 26, 2022 0.1750 0.1750 0.1600 0.1650 269,100 -0.01(-2.94%)
Sep 23, 2022 0.1850 0.1850 0.1700 0.1700 117,300 -0.01(-5.56%)
Sep 22, 2022 0.1850 0.1850 0.1800 0.1800 253,530 -0.01(-4.26%)
Sep 21, 2022 0.1900 0.1900 0.1880 0.1880 30,700 -0.00(-1.05%)
Sep 20, 2022 0.2100 0.2100 0.1880 0.1900 157,125 -0.01(-7.32%)
Sep 19, 2022 0.2100 0.2100 0.2000 0.2050 141,500 +0.00(+2.50%)
Sep 16, 2022 0.2100 0.2100 0.1900 0.2000 189,319 -0.01(-6.98%)
Sep 15, 2022 0.2150 0.2150 0.2150 0.2150 9,755 +0.00(+0.00%)
Sep 14, 2022 0.2150 0.2150 0.2150 0.2150 3,682 +0.01(+2.38%)
Sep 13, 2022 0.2100 0.2200 0.2100 0.2100 193,100 +0.00(+0.00%)
Sep 12, 2022 0.2250 0.2300 0.2100 0.2100 467,100 -0.01(-2.33%)
Sep 09, 2022 0.2100 0.2350 0.2100 0.2150 264,000 +0.01(+7.50%)
Sep 08, 2022 0.2200 0.2250 0.2000 0.2000 340,410 -0.01(-4.76%)
Sep 07, 2022 0.2200 0.2200 0.2050 0.2100 509,211 -0.02(-9.87%)
Sep 06, 2022 0.2300 0.2350 0.2200 0.2330 103,975 +0.01(+3.56%)
Sep 02, 2022 0.2250 0 +0.01(+4.65%)
Sep 01, 2022 0.2250 0.2250 0.2100 0.2150 28,600 -0.01(-4.44%)
Aug 31, 2022 0.2250 0.2250 0.2200 0.2250 48,400 +0.00(+0.00%)
Aug 30, 2022 0.2400 0.2400 0.2200 0.2250 91,936 -0.02(-8.16%)
Aug 29, 2022 0.2450 0.2450 0.2450 0.2450 8,500 -0.01(-2.00%)
Aug 26, 2022 0.2450 0.2500 0.2450 0.2500 59,000 +0.00(+0.00%)
Aug 25, 2022 0.2350 0.2500 0.2350 0.2500 35,500 +0.02(+11.11%)
Aug 24, 2022 0.2300 0.2350 0.2250 0.2250 142,500 -0.01(-2.17%)
Aug 23, 2022 0.2350 0.2350 0.2300 0.2300 148,700 +0.00(+0.00%)
Aug 22, 2022 0.2300 0.2350 0.2250 0.2300 102,874 +0.00(+0.00%)
Aug 19, 2022 0.2300 0.2300 0.2300 0.2300 77,251 +0.01(+2.22%)
Aug 18, 2022 0.2350 0.2350 0.2250 0.2250 92,747 -0.01(-2.17%)
Aug 17, 2022 0.2300 0.2300 0.2300 0.2300 6,000 +0.00(+0.00%)
Aug 16, 2022 0.2350 0.2350 0.2300 0.2300 83,000 -0.01(-6.12%)
Aug 15, 2022 0.2400 0.2450 0.2400 0.2450 16,153 +0.01(+4.26%)
Aug 12, 2022 0.2500 0.2500 0.2350 0.2350 115,217 -0.02(-6.00%)
Aug 11, 2022 0.2450 0.2500 0.2450 0.2500 26,000 +0.01(+2.04%)
Aug 10, 2022 0.2600 0.2600 0.2450 0.2450 73,573 -0.02(-5.77%)
Aug 09, 2022 0.2650 0.2700 0.2600 0.2600 55,500 -0.01(-1.89%)
Aug 08, 2022 0.2650 0.2650 0.2600 0.2650 22,500 +0.01(+1.92%)
Aug 05, 2022 0.2600 0.2600 0.2550 0.2600 8,500 +0.00(+0.00%)
Aug 04, 2022 0.2550 0.2600 0.2250 0.2600 436,618 +0.01(+1.96%)
Aug 03, 2022 0.2530 0.2550 0.2500 0.2550 32,000 +0.01(+2.00%)
Aug 02, 2022 0.2450 0.2580 0.2450 0.2500 165,029 +0.00(+0.00%)
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%)
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.