Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

(TSV: MKO )

3.260 -0.110 (-3.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 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, 2020 0.3400 0.3400 0.3350 0.3400 62,000 -0.00(-1.45%)
Jan 30, 2020 0.3450 0.3700 0.3400 0.3450 223,045 +0.00(+1.47%)
Jan 29, 2020 0.3300 0.3400 0.3300 0.3400 67,750 +0.00(+0.00%)
Jan 28, 2020 0.3300 0.3500 0.3100 0.3400 372,801 +0.00(+0.00%)
Jan 27, 2020 0.3350 0.3450 0.3250 0.3400 205,300 +0.01(+1.49%)
Jan 24, 2020 0.3100 0.3450 0.3100 0.3350 331,716 +0.03(+8.06%)
Jan 23, 2020 0.3100 0.3150 0.3100 0.3100 70,022 +0.01(+1.64%)
Jan 22, 2020 0.2900 0.3100 0.2900 0.3050 172,740 +0.01(+1.67%)
Jan 21, 2020 0.3050 0.3050 0.2900 0.3000 94,843 +0.00(+0.00%)
Jan 20, 2020 0.3000 0.3100 0.3000 0.3000 173,585 -0.01(-3.23%)
Jan 17, 2020 0.3150 0.3150 0.3050 0.3100 196,557 +0.01(+1.64%)
Jan 16, 2020 0.3150 0.3150 0.3000 0.3050 134,348 -0.01(-1.61%)
Jan 15, 2020 0.3200 0.3200 0.3100 0.3100 53,000 +0.00(+0.00%)
Jan 14, 2020 0.3100 0.3200 0.3050 0.3100 38,800 +0.01(+1.64%)
Jan 13, 2020 0.3200 0.3300 0.3000 0.3050 171,535 -0.02(-4.69%)
Jan 10, 2020 0.2950 0.3200 0.2950 0.3200 145,200 +0.03(+8.47%)
Jan 09, 2020 0.3150 0.3150 0.2800 0.2950 807,660 -0.02(-6.35%)
Jan 08, 2020 0.3300 0.3300 0.3150 0.3150 119,400 -0.02(-4.55%)
Jan 07, 2020 0.3100 0.3350 0.3100 0.3300 151,300 +0.00(+0.00%)
Jan 06, 2020 0.3500 0.3500 0.3000 0.3300 698,738 -0.02(-5.71%)
Jan 03, 2020 0.3550 0.3650 0.3500 0.3500 368,694 -0.01(-1.41%)
Jan 02, 2020 0.3500 0.3650 0.3400 0.3550 465,890 +0.01(+1.43%)
Dec 31, 2019 0.3500 0.3500 0.3500 0 +0.03(+11.11%)
Dec 30, 2019 0.3100 0.3200 0.3000 0.3150 380,662 +0.01(+3.28%)
Dec 27, 2019 0.2550 0.3200 0.2550 0.3050 698,908 +0.04(+15.09%)
Dec 24, 2019 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Dec 23, 2019 0.2500 0.2600 0.2500 0.2600 169,118 -0.01(-1.89%)
Dec 20, 2019 0.2650 0.2750 0.2600 0.2650 162,000 +0.01(+1.92%)
Dec 19, 2019 0.2650 0.2750 0.2450 0.2600 247,544 -0.01(-1.89%)
Dec 18, 2019 0.2400 0.2750 0.2400 0.2650 316,625 +0.03(+10.42%)
Dec 17, 2019 0.2300 0.2400 0.2300 0.2400 80,000 +0.01(+2.13%)
Dec 16, 2019 0.2350 0.2350 0.2350 0.2350 65,100 +0.00(+0.00%)
Dec 13, 2019 0.2350 0.2350 0.2350 0.2350 10,000 +0.00(+0.00%)
Dec 12, 2019 0.2350 0.2400 0.2300 0.2350 78,000 +0.00(+0.00%)
Dec 11, 2019 0.2300 0.2350 0.2300 0.2350 121,000 -0.01(-2.08%)
Dec 10, 2019 0.2350 0.2400 0.2350 0.2400 39,000 +0.01(+2.13%)
Dec 09, 2019 0.2400 0.2400 0.2350 0.2350 104,460 -0.01(-2.08%)
Dec 06, 2019 0.2400 0.2400 0.2350 0.2400 139,938 -0.01(-2.04%)
Dec 05, 2019 0.2250 0.2450 0.2250 0.2450 314,182 +0.02(+8.89%)
Dec 04, 2019 0.2200 0.2250 0.2200 0.2250 254,500 +0.01(+2.27%)
Dec 03, 2019 0.2200 0.2250 0.2200 0.2200 189,400 -0.01(-2.22%)
Dec 02, 2019 0.2200 0.2250 0.2150 0.2250 184,638 +0.00(+0.00%)
Nov 29, 2019 0.2250 0.2250 0.2200 0.2250 69,500 +0.00(+0.00%)
Nov 28, 2019 0.2150 0.2250 0.2150 0.2250 181,000 +0.00(+0.00%)
Nov 27, 2019 0.2050 0.2300 0.2050 0.2250 1,995,800 +0.02(+12.50%)
Nov 26, 2019 0.2000 0.2000 0.2000 0.2000 154,900 -0.00(-2.44%)
Nov 25, 2019 0.2100 0.2100 0.2050 0.2050 488,777 +0.00(+2.50%)
Nov 22, 2019 0.2000 0.2000 0.2000 0.2000 12,374 +0.00(+0.00%)
Nov 21, 2019 0.2100 0.2100 0.2000 0.2000 424,166 -0.00(-2.44%)
Nov 20, 2019 0.2000 0.2050 0.2000 0.2050 169,360 +0.00(+0.00%)
Nov 19, 2019 0.2000 0.2050 0.1950 0.2050 806,000 +0.00(+2.50%)
Nov 18, 2019 0.2000 0.2000 0.1950 0.2000 804,500 +0.00(+0.00%)
Nov 15, 2019 0.1900 0.2000 0.1900 0.2000 178,500 +0.01(+5.26%)
Nov 14, 2019 0.1950 0.1950 0.1900 0.1900 119,000 +0.00(+0.00%)
Nov 13, 2019 0.1950 0.2000 0.1900 0.1900 139,000 +0.00(+0.00%)
Nov 12, 2019 0.1900 0.1900 0.1900 0.1900 107,000 +0.00(+0.00%)
Nov 11, 2019 0.1900 0.1950 0.1900 0.1900 184,649 -0.01(-2.56%)
Nov 08, 2019 0.1900 0.1950 0.1850 0.1950 140,523 +0.01(+2.63%)
Nov 07, 2019 0.1950 0.1950 0.1900 0.1900 132,058 -0.01(-2.56%)
Nov 06, 2019 0.1950 0.2050 0.1900 0.1950 150,631 -0.01(-4.88%)
Nov 05, 2019 0.2000 0.2100 0.2000 0.2050 87,500 +0.00(+0.00%)
Nov 04, 2019 0.2000 0.2050 0.1900 0.2050 92,800 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.