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 )

3.620 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2022 0.3050 0.3050 0.2950 0.3000 311,000 +0.00(+0.00%)
May 30, 2022 0.2950 0.3000 0.2950 0.3000 37,014 +0.01(+3.45%)
May 27, 2022 0.3000 0.3000 0.2900 0.2900 111,449 +0.01(+1.75%)
May 26, 2022 0.2900 0.2900 0.2850 0.2850 286,500 -0.01(-1.72%)
May 25, 2022 0.2950 0.2950 0.2900 0.2900 24,500 +0.00(+0.00%)
May 24, 2022 0.3000 0.3000 0.2900 0.2900 70,400 -0.01(-1.69%)
May 20, 2022 0.2950 0 -0.01(-1.67%)
May 19, 2022 0.2950 0.3000 0.2900 0.3000 122,863 +0.01(+3.45%)
May 18, 2022 0.3000 0.3000 0.2900 0.2900 170,477 -0.01(-3.33%)
May 17, 2022 0.3100 0.3100 0.3000 0.3000 117,818 -0.01(-3.23%)
May 16, 2022 0.3100 0.3100 0.3100 0.3100 15,095 +0.00(+0.00%)
May 13, 2022 0.3050 0.3100 0.2950 0.3100 60,322 +0.01(+3.33%)
May 12, 2022 0.3250 0.3250 0.2900 0.3000 839,209 -0.03(-7.69%)
May 11, 2022 0.3250 0.3300 0.3250 0.3250 46,363 +0.00(+0.00%)
May 10, 2022 0.3300 0.3300 0.3200 0.3250 180,715 +0.00(+0.00%)
May 09, 2022 0.3300 0.3300 0.3100 0.3250 308,106 -0.01(-1.52%)
May 06, 2022 0.3250 0.3300 0.3150 0.3300 191,888 +0.01(+1.54%)
May 05, 2022 0.3400 0.3400 0.3200 0.3250 411,700 -0.01(-2.99%)
May 04, 2022 0.3350 0.3350 0.3350 0.3350 500 +0.00(+0.00%)
May 03, 2022 0.3350 0.3400 0.3300 0.3350 99,744 -0.01(-1.47%)
May 02, 2022 0.3400 0.3400 0.3400 0.3400 10,000 -0.00(-1.45%)
Apr 29, 2022 0.3350 0.3600 0.3350 0.3450 139,600 +0.01(+4.55%)
Apr 28, 2022 0.3300 0.3300 0.3250 0.3300 126,237 -0.01(-2.94%)
Apr 27, 2022 0.3350 0.3400 0.3350 0.3400 58,255 +0.01(+1.49%)
Apr 26, 2022 0.3300 0.3450 0.3300 0.3350 31,500 +0.01(+1.52%)
Apr 25, 2022 0.3200 0.3350 0.3200 0.3300 771,682 -0.01(-4.35%)
Apr 22, 2022 0.3450 0.3500 0.3450 0.3450 213,285 +0.00(+1.47%)
Apr 21, 2022 0.3600 0.3600 0.3400 0.3400 495,762 -0.02(-6.85%)
Apr 20, 2022 0.3650 0.3650 0.3650 0.3650 406,013 +0.00(+0.00%)
Apr 19, 2022 0.3700 0.3850 0.3650 0.3650 490,474 -0.01(-2.67%)
Apr 18, 2022 0.3850 0.3900 0.3700 0.3750 278,881 -0.01(-2.60%)
Apr 14, 2022 0.3850 0 -0.01(-1.28%)
Apr 13, 2022 0.3900 0.3950 0.3900 0.3900 76,516 +0.00(+0.00%)
Apr 12, 2022 0.4000 0.4000 0.3900 0.3900 238,317 -0.01(-2.50%)
Apr 11, 2022 0.3950 0.4000 0.3950 0.4000 109,500 +0.01(+1.27%)
Apr 08, 2022 0.3900 0.3950 0.3850 0.3950 100,305 +0.00(+0.00%)
Apr 07, 2022 0.4000 0.4000 0.3850 0.3950 54,676 -0.01(-1.25%)
Apr 06, 2022 0.3800 0.4000 0.3800 0.4000 178,040 +0.02(+3.90%)
Apr 05, 2022 0.3900 0.3900 0.3850 0.3850 44,239 +0.00(+0.00%)
Apr 04, 2022 0.3900 0.3900 0.3850 0.3850 50,447 -0.01(-1.28%)
Apr 01, 2022 0.3850 0.3900 0.3850 0.3900 25,600 -0.01(-1.27%)
Mar 31, 2022 0.3850 0.3950 0.3800 0.3950 229,500 +0.01(+2.60%)
Mar 30, 2022 0.3900 0.3900 0.3850 0.3850 124,959 -0.01(-1.28%)
Mar 29, 2022 0.3850 0.4000 0.3850 0.3900 96,584 +0.00(+0.00%)
Mar 28, 2022 0.3900 0.3950 0.3850 0.3900 303,642 +0.00(+0.00%)
Mar 25, 2022 0.4000 0.4000 0.3900 0.3900 340,261 -0.01(-2.50%)
Mar 24, 2022 0.3700 0.4000 0.3700 0.4000 1,233,183 +0.03(+8.11%)
Mar 23, 2022 0.3700 0.3750 0.3600 0.3700 692,130 +0.00(+0.00%)
Mar 22, 2022 0.3700 0.3700 0.3680 0.3700 103,599 +0.01(+1.37%)
Mar 21, 2022 0.3700 0.3750 0.3650 0.3650 185,636 -0.01(-1.35%)
Mar 18, 2022 0.3700 0.3750 0.3700 0.3700 250,501 +0.00(+0.00%)
Mar 17, 2022 0.3800 0.3830 0.3700 0.3700 999,700 +0.00(+0.00%)
Mar 16, 2022 0.3700 0.3750 0.3700 0.3700 209,680 +0.01(+1.37%)
Mar 15, 2022 0.3600 0.3650 0.3550 0.3650 212,346 +0.00(+0.00%)
Mar 14, 2022 0.3650 0.3750 0.3550 0.3650 371,250 -0.01(-2.67%)
Mar 11, 2022 0.3900 0.3900 0.3650 0.3750 529,200 -0.02(-3.85%)
Mar 10, 2022 0.3700 0.3900 0.3650 0.3900 625,931 +0.02(+5.41%)
Mar 09, 2022 0.3700 0.3750 0.3650 0.3700 184,194 -0.01(-1.33%)
Mar 08, 2022 0.3500 0.3850 0.3500 0.3750 421,272 +0.02(+5.63%)
Mar 07, 2022 0.3500 0.3550 0.3500 0.3550 106,000 +0.01(+1.43%)
Mar 04, 2022 0.3400 0.3550 0.3400 0.3500 288,631 +0.02(+6.06%)
Mar 03, 2022 0.3350 0.3350 0.3300 0.3300 263,150 -0.01(-1.49%)
Mar 02, 2022 0.3400 0.3500 0.3250 0.3350 616,985 -0.01(-2.90%)
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.