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 29, 2023 1.450 1.460 1.350 1.350 3,200 -0.16(-10.60%)
Sep 28, 2023 1.530 1.530 1.510 1.510 43,889 +0.00(+0.00%)
Sep 27, 2023 1.530 1.540 1.510 1.510 20,647 +0.00(+0.00%)
Sep 26, 2023 1.450 1.540 1.420 1.510 90,387 +0.06(+4.14%)
Sep 25, 2023 1.400 1.480 1.440 1.450 58,175 +0.10(+7.41%)
Sep 22, 2023 1.250 1.370 1.250 1.350 42,112 +0.05(+3.85%)
Sep 21, 2023 1.330 1.330 1.300 1.300 5,700 -0.02(-1.52%)
Sep 20, 2023 1.300 1.335 1.250 1.320 8,555 -0.01(-0.75%)
Sep 19, 2023 1.360 1.360 1.310 1.330 2,100 -0.02(-1.48%)
Sep 18, 2023 1.340 1.350 1.300 1.350 26,591 -0.03(-2.17%)
Sep 15, 2023 1.260 1.400 1.260 1.380 77,968 +0.13(+10.40%)
Sep 14, 2023 1.240 1.260 1.240 1.250 7,705 +0.02(+1.63%)
Sep 13, 2023 1.230 1.230 1.230 1.230 14,400 +0.00(+0.00%)
Sep 12, 2023 1.270 1.270 1.230 1.230 6,500 -0.02(-1.60%)
Sep 11, 2023 1.270 1.270 1.250 1.250 1,400 +0.00(+0.00%)
Sep 08, 2023 1.230 1.300 1.230 1.250 11,399 -0.03(-2.34%)
Sep 07, 2023 1.230 1.300 1.230 1.280 15,400 +0.04(+3.23%)
Sep 06, 2023 1.260 1.260 1.200 1.240 17,250 -0.01(-0.80%)
Sep 05, 2023 1.270 1.270 1.250 1.250 1,610 -0.05(-3.85%)
Sep 01, 2023 1.300 0 +0.00(+0.00%)
Aug 31, 2023 1.300 1.300 1.300 1.300 101 -0.01(-0.76%)
Aug 30, 2023 1.280 1.310 1.260 1.310 2,000 -0.02(-1.50%)
Aug 29, 2023 1.320 1.330 1.320 1.330 17,562 +0.01(+0.76%)
Aug 28, 2023 1.250 1.320 1.250 1.320 1,700 -0.01(-0.75%)
Aug 25, 2023 1.330 1.330 1.330 1.330 100 -0.03(-2.21%)
Aug 24, 2023 1.280 1.400 1.280 1.360 11,705 +0.08(+6.25%)
Aug 23, 2023 1.170 1.290 1.160 1.280 23,902 +0.07(+5.79%)
Aug 22, 2023 1.290 1.290 1.210 1.210 14,700 -0.07(-5.47%)
Aug 21, 2023 1.340 1.340 1.280 1.280 4,900 -0.08(-5.88%)
Aug 18, 2023 1.330 1.370 1.330 1.360 17,157 -0.01(-0.73%)
Aug 17, 2023 1.350 1.370 1.350 1.370 186,904 +0.01(+0.74%)
Aug 16, 2023 1.360 1.360 1.350 1.360 6,600 -0.01(-0.73%)
Aug 15, 2023 1.350 1.370 1.350 1.370 2,900 +0.02(+1.48%)
Aug 14, 2023 1.350 1.360 1.350 1.350 60,053 +0.04(+3.05%)
Aug 11, 2023 1.350 1.360 1.310 1.310 8,200 -0.06(-4.38%)
Aug 10, 2023 1.380 1.410 1.350 1.370 3,500 -0.03(-2.14%)
Aug 09, 2023 1.350 1.400 1.350 1.400 239,816 +0.05(+3.70%)
Aug 08, 2023 1.350 1.365 1.350 1.350 73,820 +0.03(+2.27%)
Aug 04, 2023 1.320 0 +0.02(+1.54%)
Aug 03, 2023 1.300 1.300 1.300 1.300 161 +0.00(+0.00%)
Aug 02, 2023 1.320 1.320 1.300 1.300 13,000 -0.03(-2.26%)
Aug 01, 2023 1.270 1.330 1.270 1.330 2,321 -0.04(-2.92%)
Jul 31, 2023 1.240 1.370 1.240 1.370 30,469 +0.10(+7.45%)
Jul 27, 2023 1.275 0 +0.03(+2.82%)
Jul 26, 2023 1.250 1.260 1.240 1.240 6,800 +0.00(+0.00%)
Jul 25, 2023 1.300 1.300 1.240 1.240 16,840 -0.08(-6.06%)
Jul 24, 2023 1.330 1.330 1.320 1.320 2,400 -0.02(-1.49%)
Jul 21, 2023 1.340 1.340 1.340 1.340 125 +0.00(+0.00%)
Jul 20, 2023 1.350 1.350 1.340 1.340 440 -0.05(-3.60%)
Jul 19, 2023 1.400 1.400 1.370 1.390 1,750 +0.01(+0.72%)
Jul 18, 2023 1.330 1.380 1.330 1.380 925 +0.06(+4.55%)
Jul 17, 2023 1.250 1.320 1.250 1.320 1,800 +0.04(+3.13%)
Jul 14, 2023 1.350 1.350 1.280 1.280 4,190 -0.07(-5.19%)
Jul 13, 2023 1.340 1.350 1.340 1.350 300 +0.01(+0.75%)
Jul 12, 2023 1.300 1.340 1.300 1.340 4,545 +0.09(+7.20%)
Jul 11, 2023 1.300 1.300 1.240 1.250 21,657 -0.04(-3.10%)
Jul 10, 2023 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Jul 07, 2023 1.340 1.340 1.250 1.290 7,703 +0.04(+3.20%)
Jul 06, 2023 1.330 1.330 1.250 1.250 33,990 -0.08(-6.02%)
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.