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 )

3.410 -0.140 (-3.94%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
May 31, 2019 0.1150 0.1150 0.1150 0.1150 99,600 +0.00(+0.00%)
May 30, 2019 0.1100 0.1150 0.1100 0.1150 56,044 +0.01(+4.55%)
May 28, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 23, 2019 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
May 22, 2019 0.1100 0.1100 0.1100 0.1100 4,420 +0.00(+0.00%)
May 21, 2019 0.1100 0.1200 0.1100 0.1100 20,861 +0.00(+0.00%)
May 16, 2019 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
May 15, 2019 0.1200 0.1200 0.1200 0.1200 17,300 +0.00(+0.00%)
May 14, 2019 0.1250 0.1250 0.1150 0.1200 71,000 -0.01(-4.00%)
May 13, 2019 0.1250 0.1250 0.1250 0.1250 6,800 +0.01(+4.17%)
May 10, 2019 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+0.00%)
May 09, 2019 0.1200 0.1200 0.1200 0.1200 500 +0.00(+0.00%)
May 08, 2019 0.1350 0.1350 0.1200 0.1200 101,400 +0.00(+0.00%)
May 07, 2019 0.1150 0.1400 0.1150 0.1200 209,166 +0.02(+20.00%)
May 03, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 02, 2019 0.1000 0.1000 0.1000 0.1000 2,307 -0.01(-9.09%)
May 01, 2019 0.1100 0.1100 0.1100 0.1100 2,269 +0.00(+0.00%)
Apr 30, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Apr 29, 2019 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+10.00%)
Apr 25, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1050 0.1000 0.1000 364,430 -0.01(-9.09%)
Apr 23, 2019 0.1050 0.1100 0.1050 0.1100 51,500 +0.01(+4.76%)
Apr 22, 2019 0.1050 0.1050 0.1050 0.1050 1,500 +0.00(+0.00%)
Apr 18, 2019 0.1050 0.1050 0.1050 0 -0.01(-8.70%)
Apr 17, 2019 0.1150 0.1150 0.1150 0.1150 34,000 -0.01(-8.00%)
Apr 16, 2019 0.1200 0.1250 0.1200 0.1250 426,000 +0.00(+0.00%)
Apr 15, 2019 0.1300 0.1300 0.1250 0.1250 77,653 +0.00(+0.00%)
Apr 12, 2019 0.1250 0.1250 0.1250 0.1250 16,476 -0.01(-3.85%)
Apr 11, 2019 0.1300 0.1300 0.1300 0.1300 9,000 +0.00(+0.00%)
Apr 10, 2019 0.1250 0.1300 0.1250 0.1300 75,500 +0.00(+0.00%)
Apr 05, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Apr 04, 2019 0.1400 0.1400 0.1300 0.1300 97,000 +0.00(+0.00%)
Apr 03, 2019 0.1300 0.1300 0.1250 0.1300 182,000 +0.00(+0.00%)
Apr 02, 2019 0.1250 0.1300 0.1250 0.1300 60,115 +0.00(+0.00%)
Apr 01, 2019 0.1300 0.1300 0.1250 0.1300 52,400 +0.00(+0.00%)
Mar 29, 2019 0.1350 0.1350 0.1300 0.1300 54,500 +0.00(+0.00%)
Mar 28, 2019 0.1400 0.1400 0.1300 0.1300 12,587 -0.01(-7.14%)
Mar 27, 2019 0.1250 0.1400 0.1250 0.1400 12,500 +0.00(+0.00%)
Mar 26, 2019 0.1300 0.1400 0.1250 0.1400 38,591 +0.01(+3.70%)
Mar 25, 2019 0.1250 0.1350 0.1250 0.1350 20,836 +0.00(+0.00%)
Mar 22, 2019 0.1300 0.1350 0.1250 0.1350 53,500 -0.01(-3.57%)
Mar 21, 2019 0.1250 0.1400 0.1250 0.1400 90,500 +0.02(+12.00%)
Mar 20, 2019 0.1300 0.1350 0.1250 0.1250 249,000 -0.01(-7.41%)
Mar 19, 2019 0.1300 0.1350 0.1300 0.1350 689,881 +0.00(+0.00%)
Mar 18, 2019 0.1400 0.1400 0.1300 0.1350 148,000 +0.00(+0.00%)
Mar 15, 2019 0.1300 0.1350 0.1300 0.1350 689,788 +0.00(+0.00%)
Mar 14, 2019 0.1500 0.1500 0.1150 0.1350 748,290 -0.01(-6.90%)
Mar 13, 2019 0.1450 0.1450 0.1450 0.1450 1,000 -0.01(-6.45%)
Mar 12, 2019 0.1450 0.1550 0.1450 0.1550 47,192 +0.00(+0.00%)
Mar 11, 2019 0.1550 0.1600 0.1550 0.1550 405,000 +0.01(+3.33%)
Mar 08, 2019 0.1500 0.1500 0.1450 0.1500 57,979 +0.00(+0.00%)
Mar 07, 2019 0.1550 0.1550 0.1500 0.1500 20,000 -0.01(-3.23%)
Mar 06, 2019 0.1500 0.1550 0.1450 0.1550 37,000 +0.01(+3.33%)
Mar 05, 2019 0.1500 0.1500 0.1500 0.1500 700 -0.01(-3.23%)
Mar 04, 2019 0.1450 0.1550 0.1450 0.1550 79,500 +0.01(+3.33%)
Mar 01, 2019 0.1450 0.1550 0.1450 0.1500 296,832 +0.01(+7.14%)
Feb 28, 2019 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Feb 27, 2019 0.1450 0.1500 0.1450 0.1450 97,500 +0.00(+3.57%)
Feb 26, 2019 0.1400 0.1500 0.1400 0.1400 23,000 -0.01(-6.67%)
Feb 25, 2019 0.1500 0.1500 0.1500 0.1500 77,793 +0.00(+0.00%)
Feb 22, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.01(+11.11%)
Feb 21, 2019 0.1400 0.1500 0.1300 0.1350 133,664 -0.01(-3.57%)
Feb 20, 2019 0.1400 0.1450 0.1200 0.1400 327,376 -0.01(-6.67%)
Feb 19, 2019 0.1500 0.1500 0.1400 0.1500 145,000 +0.00(+0.00%)
Feb 15, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Feb 14, 2019 0.1500 0.1550 0.1400 0.1550 50,000 +0.00(+0.00%)
Feb 13, 2019 0.1450 0.1550 0.1350 0.1550 86,900 +0.01(+10.71%)
Feb 12, 2019 0.1400 0.1400 0.1400 0.1400 95,100 -0.01(-6.67%)
Feb 11, 2019 0.1400 0.1550 0.1350 0.1500 65,500 +0.00(+0.00%)
Feb 08, 2019 0.1500 0.1500 0.1500 0.1500 7,500 +0.00(+0.00%)
Feb 07, 2019 0.1450 0.1500 0.1450 0.1500 76,616 +0.01(+3.45%)
Feb 06, 2019 0.1400 0.1450 0.1400 0.1450 39,700 +0.00(+3.57%)
Feb 05, 2019 0.1550 0.1550 0.1400 0.1400 73,316 -0.02(-12.50%)
Feb 04, 2019 0.1550 0.1600 0.1450 0.1600 165,454 +0.01(+3.23%)
Feb 01, 2019 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Jan 31, 2019 0.1500 0.1550 0.1150 0.1550 335,492 +0.00(+0.00%)
Jan 30, 2019 0.1550 0.1550 0.1550 0.1550 2,492 +0.00(+0.00%)
Jan 29, 2019 0.1550 0.1600 0.1550 0.1550 22,160 -0.01(-3.13%)
Jan 28, 2019 0.1600 0.1600 0.1550 0.1600 33,106 +0.00(+0.00%)
Jan 25, 2019 0.1600 0.1650 0.1600 0.1600 516,114 -0.01(-3.03%)
Jan 24, 2019 0.1650 0.1650 0.1650 0.1650 290,000 +0.00(+0.00%)
Jan 23, 2019 0.1650 0.1650 0.1650 0.1650 119,000 +0.01(+3.13%)
Jan 22, 2019 0.1650 0.1650 0.1600 0.1600 25,500 +0.00(+0.00%)
Jan 21, 2019 0.1650 0.1650 0.1600 0.1600 6,501 -0.01(-3.03%)
Jan 18, 2019 0.1700 0.1700 0.1650 0.1650 88,000 -0.01(-2.94%)
Jan 17, 2019 0.1700 0.1700 0.1700 0.1700 3,694 +0.00(+0.00%)
Jan 16, 2019 0.1650 0.1700 0.1650 0.1700 388,001 +0.01(+3.03%)
Jan 15, 2019 0.1650 0.1650 0.1650 0.1650 11,000 +0.01(+3.13%)
Jan 14, 2019 0.1600 0.1600 0.1600 0.1600 80,000 +0.00(+0.00%)
Jan 11, 2019 0.1600 0.1600 0.1600 0.1600 10,124 +0.00(+0.00%)
Jan 10, 2019 0.1650 0.1650 0.1600 0.1600 117,000 -0.01(-5.88%)
Jan 09, 2019 0.1650 0.1700 0.1650 0.1700 153,500 -0.00(-2.86%)
Jan 08, 2019 0.1650 0.1750 0.1650 0.1750 183,685 +0.01(+6.06%)
Jan 07, 2019 0.1650 0.1750 0.1650 0.1650 244,280 +0.00(+0.00%)
Jan 04, 2019 0.1700 0.1750 0.1650 0.1650 355,998 -0.01(-5.71%)
Jan 03, 2019 0.1750 0.1750 0.1650 0.1750 297,869 +0.00(+2.94%)
Jan 02, 2019 0.1700 0.1700 0.1700 0.1700 17,134 +0.00(+0.00%)
Dec 31, 2018 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Dec 28, 2018 0.1700 0.1700 0.1550 0.1600 26,642 +0.00(+0.00%)
Dec 27, 2018 0.1600 0.1600 0.1500 0.1600 41,320 +0.01(+6.67%)
Dec 24, 2018 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Dec 21, 2018 0.1700 0.1800 0.1700 0.1700 99,500 +0.00(+0.00%)
Dec 20, 2018 0.1500 0.1800 0.1250 0.1700 504,632 +0.00(+0.00%)
Dec 19, 2018 0.1550 0.1700 0.1350 0.1700 196,112 +0.01(+6.25%)
Dec 18, 2018 0.1600 0.1700 0.1450 0.1600 34,480 +0.00(+0.00%)
Dec 17, 2018 0.1750 0.1750 0.1600 0.1600 628,000 -0.02(-13.51%)
Dec 14, 2018 0.1700 0.1850 0.1700 0.1850 65,619 -0.01(-2.63%)
Dec 13, 2018 0.1650 0.1900 0.1650 0.1900 48,500 +0.02(+8.57%)
Dec 12, 2018 0.1750 0.1900 0.1700 0.1750 32,501 -0.02(-7.89%)
Dec 11, 2018 0.1600 0.1950 0.1600 0.1900 236,347 +0.04(+26.67%)
Dec 10, 2018 0.1650 0.1700 0.1400 0.1500 259,900 -0.02(-11.76%)
Dec 07, 2018 0.1600 0.1700 0.1600 0.1700 32,527 +0.00(+0.00%)
Dec 06, 2018 0.1650 0.1750 0.1600 0.1700 83,936 +0.00(+0.00%)
Dec 05, 2018 0.1700 0.1700 0.1700 0.1700 5,000 +0.02(+9.68%)
Dec 04, 2018 0.1650 0.1650 0.1550 0.1550 48,610 -0.01(-3.13%)
Dec 03, 2018 0.1600 0.1600 0.1600 0.1600 25,000 +0.00(+0.00%)
Nov 30, 2018 0.1650 0.1700 0.1600 0.1600 57,930 -0.01(-8.57%)
Nov 29, 2018 0.1750 0.1750 0.1750 0.1750 10,811 +0.00(+0.00%)
Nov 28, 2018 0.1700 0.1750 0.1700 0.1750 37,000 +0.00(+2.94%)
Nov 27, 2018 0.1600 0.1750 0.1600 0.1700 39,000 -0.00(-2.86%)
Nov 26, 2018 0.1650 0.1750 0.1650 0.1750 41,264 -0.01(-2.78%)
Nov 23, 2018 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Nov 22, 2018 0.1750 0.1800 0.1550 0.1800 19,896 +0.02(+16.13%)
Nov 21, 2018 0.1750 0.1800 0.1500 0.1550 92,480 -0.02(-13.89%)
Nov 20, 2018 0.1750 0.1800 0.1600 0.1800 33,770 -0.01(-5.26%)
Nov 19, 2018 0.1550 0.1900 0.1500 0.1900 52,090 +0.01(+5.56%)
Nov 16, 2018 0.1800 0.1800 0.1800 1 +0.00(+0.00%)
Nov 15, 2018 0.1800 0.1800 0.1800 0.1800 50,002 -0.02(-10.00%)
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.