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 (%)
Jul 30, 2021 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 29, 2021 0.3500 0.3600 0.3450 0.3600 73,401 +0.02(+7.46%)
Jul 28, 2021 0.3550 0.3550 0.3350 0.3350 188,070 -0.01(-4.29%)
Jul 27, 2021 0.3500 0.3550 0.3400 0.3500 149,808 -0.01(-1.41%)
Jul 26, 2021 0.3700 0.3700 0.3350 0.3550 262,164 -0.02(-4.05%)
Jul 23, 2021 0.3700 0.3700 0.3650 0.3700 27,600 +0.00(+0.00%)
Jul 22, 2021 0.3700 0.3750 0.3700 0.3700 50,401 +0.00(+0.00%)
Jul 21, 2021 0.3750 0.3800 0.3700 0.3700 38,705 -0.01(-1.33%)
Jul 20, 2021 0.3700 0.3800 0.3700 0.3750 69,645 +0.02(+4.17%)
Jul 19, 2021 0.3850 0.3850 0.3500 0.3600 158,700 -0.04(-8.86%)
Jul 16, 2021 0.3950 0.3950 0.3850 0.3950 163,900 +0.00(+0.00%)
Jul 15, 2021 0.3950 0.3950 0.3950 0.3950 7,507 -0.01(-1.25%)
Jul 14, 2021 0.3950 0.4000 0.3800 0.4000 242,300 +0.01(+2.56%)
Jul 13, 2021 0.3950 0.3950 0.3800 0.3900 169,963 -0.01(-1.27%)
Jul 12, 2021 0.3900 0.4000 0.3900 0.3950 66,562 +0.01(+2.60%)
Jul 09, 2021 0.3950 0.3950 0.3850 0.3850 40,400 -0.01(-1.28%)
Jul 08, 2021 0.3850 0.3900 0.3800 0.3900 36,381 +0.01(+1.30%)
Jul 07, 2021 0.3850 0.3950 0.3850 0.3850 53,968 +0.00(+0.00%)
Jul 06, 2021 0.3850 0.3900 0.3850 0.3850 119,519 +0.00(+0.00%)
Jul 05, 2021 0.3850 0.3850 0.3850 0.3850 10,310 +0.00(+0.00%)
Jul 02, 2021 0.3950 0.4000 0.3850 0.3850 101,651 +0.00(+0.00%)
Jun 30, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Jun 29, 2021 0.3950 0.4000 0.3900 0.3900 28,900 +0.00(+0.00%)
Jun 28, 2021 0.3900 0.3900 0.3900 0.3900 49,410 -0.01(-1.27%)
Jun 25, 2021 0.3950 0.4050 0.3950 0.3950 331,600 +0.00(+0.00%)
Jun 24, 2021 0.3900 0.3950 0.3900 0.3950 60,800 +0.00(+0.00%)
Jun 23, 2021 0.3900 0.4000 0.3850 0.3950 280,900 +0.00(+0.00%)
Jun 22, 2021 0.3900 0.4050 0.3900 0.3950 117,050 +0.00(+0.00%)
Jun 21, 2021 0.4000 0.4050 0.3950 0.3950 165,229 -0.01(-2.47%)
Jun 18, 2021 0.3950 0.4150 0.3900 0.4050 360,723 +0.02(+3.85%)
Jun 17, 2021 0.3950 0.4050 0.3850 0.3900 569,154 -0.01(-2.50%)
Jun 16, 2021 0.4050 0.4050 0.4000 0.4000 16,958 +0.00(+0.00%)
Jun 15, 2021 0.3950 0.4000 0.3950 0.4000 177,900 +0.00(+0.00%)
Jun 14, 2021 0.4050 0.4050 0.3950 0.4000 129,746 -0.01(-1.23%)
Jun 11, 2021 0.4100 0.4100 0.3980 0.4050 338,950 -0.00(-1.22%)
Jun 10, 2021 0.4150 0.4150 0.4000 0.4100 146,500 +0.00(+1.23%)
Jun 09, 2021 0.4100 0.4100 0.4000 0.4050 41,081 +0.00(+0.00%)
Jun 08, 2021 0.4000 0.4280 0.3800 0.4050 380,985 +0.00(+0.00%)
Jun 07, 2021 0.4100 0.4100 0.4050 0.4050 48,670 -0.00(-1.22%)
Jun 04, 2021 0.4100 0.4100 0.4050 0.4100 69,000 +0.00(+0.00%)
Jun 03, 2021 41.50 0.4200 0.4100 0.4100 36,495,400 -0.01(-1.20%)
Jun 02, 2021 0.4200 0.4300 0.4100 0.4150 120,702 +0.00(+0.00%)
Jun 01, 2021 0.4050 0.4200 0.3950 0.4150 837,320 +0.01(+3.75%)
May 31, 2021 0.4100 0.4100 0.4000 0.4000 35,012 -0.01(-1.23%)
May 28, 2021 0.4000 0.4050 0.4000 0.4050 123,279 +0.02(+3.85%)
May 27, 2021 0.4050 0.4050 0.3800 0.3900 240,188 -0.02(-6.02%)
May 26, 2021 0.4300 0.4300 0.4000 0.4150 121,400 -0.02(-3.49%)
May 25, 2021 0.4300 0.4300 0.4150 0.4300 183,524 +0.00(+0.00%)
May 21, 2021 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
May 20, 2021 0.3850 0.4050 0.3850 0.4050 96,399 +0.03(+6.58%)
May 19, 2021 0.3800 0.3900 0.3800 0.3800 95,500 -0.01(-1.30%)
May 18, 2021 0.4000 0.4100 0.3850 0.3850 350,242 -0.02(-3.75%)
May 17, 2021 0.3800 0.4000 0.3750 0.4000 164,127 +0.02(+5.26%)
May 14, 2021 0.3600 0.3950 0.3600 0.3800 608,744 +0.02(+4.11%)
May 13, 2021 0.3500 0.3700 0.3450 0.3650 120,779 +0.02(+4.29%)
May 12, 2021 0.3550 0.3550 0.3450 0.3500 310,589 -0.01(-1.41%)
May 11, 2021 0.3650 0.3650 0.3500 0.3550 174,000 -0.01(-2.74%)
May 10, 2021 0.3650 0.3700 0.3600 0.3650 276,700 +0.00(+0.00%)
May 07, 2021 0.3700 0.3700 0.3550 0.3650 250,113 -0.01(-1.35%)
May 06, 2021 0.3550 0.3700 0.3550 0.3700 186,515 +0.02(+4.23%)
May 05, 2021 0.3650 0.3650 0.3550 0.3550 47,822 -0.01(-1.39%)
May 04, 2021 0.3650 0.3700 0.3600 0.3600 87,346 +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.