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 (%)
Jan 31, 2024 2.190 2.260 2.180 2.200 34,561 +0.03(+1.38%)
Jan 30, 2024 2.200 2.200 2.100 2.170 81,628 +0.21(+10.71%)
Jan 29, 2024 2.410 2.410 1.960 1.960 300,923 -0.49(-20.00%)
Jan 26, 2024 2.500 2.530 2.450 2.450 15,100 -0.02(-1.01%)
Jan 25, 2024 2.550 2.550 2.470 2.475 180,500 -0.05(-2.17%)
Jan 24, 2024 2.520 2.570 2.510 2.530 194,554 +0.01(+0.40%)
Jan 23, 2024 2.500 2.520 2.430 2.520 24,500 +0.05(+2.02%)
Jan 22, 2024 2.430 2.500 2.430 2.470 47,125 +0.06(+2.49%)
Jan 19, 2024 2.340 2.440 2.340 2.410 4,818 +0.07(+2.99%)
Jan 18, 2024 2.300 2.340 2.270 2.340 700 +0.06(+2.63%)
Jan 17, 2024 2.320 2.320 2.280 2.280 1,600 -0.08(-3.39%)
Jan 16, 2024 2.400 2.400 2.360 2.360 2,900 -0.07(-2.88%)
Jan 15, 2024 2.400 2.430 2.360 2.430 4,965 +0.08(+3.40%)
Jan 12, 2024 2.260 2.360 2.260 2.350 1,990 +0.09(+3.98%)
Jan 11, 2024 2.260 2.270 2.260 2.260 1,435 +0.01(+0.44%)
Jan 10, 2024 2.250 2.330 2.250 2.250 3,026 -0.13(-5.46%)
Jan 09, 2024 2.350 2.380 2.250 2.380 32,311 +0.00(+0.00%)
Jan 08, 2024 2.400 2.410 2.380 2.380 16,646 -0.03(-1.24%)
Jan 05, 2024 2.450 2.470 2.410 2.410 11,575 -0.04(-1.63%)
Jan 04, 2024 2.560 2.590 2.450 2.450 6,906 -0.08(-3.16%)
Jan 03, 2024 2.630 2.660 2.520 2.530 7,500 -0.15(-5.60%)
Jan 02, 2024 2.720 2.720 2.640 2.680 510 -0.05(-1.83%)
Dec 29, 2023 2.730 0 -0.04(-1.44%)
Dec 28, 2023 2.650 2.770 2.650 2.770 25,735 +0.11(+4.14%)
Dec 27, 2023 2.670 2.670 2.630 2.660 11,690 -0.02(-0.75%)
Dec 22, 2023 2.680 0 +0.08(+3.08%)
Dec 21, 2023 2.540 2.610 2.500 2.600 10,767 +0.05(+1.96%)
Dec 20, 2023 2.600 2.670 2.430 2.550 1,700 -0.08(-3.04%)
Dec 19, 2023 2.610 2.680 2.550 2.630 7,700 +0.01(+0.38%)
Dec 18, 2023 2.700 2.700 2.590 2.620 4,154 -0.02(-0.76%)
Dec 15, 2023 2.580 2.680 2.550 2.640 11,939 +0.07(+2.72%)
Dec 14, 2023 2.370 2.580 2.370 2.570 38,675 +0.17(+7.08%)
Dec 13, 2023 2.330 2.400 2.250 2.400 36,945 +0.07(+3.00%)
Dec 12, 2023 2.260 2.350 2.260 2.330 1,600 +0.01(+0.43%)
Dec 11, 2023 2.470 2.470 2.300 2.320 7,665 -0.10(-4.13%)
Dec 08, 2023 2.480 2.500 2.420 2.420 1,372 -0.05(-2.02%)
Dec 07, 2023 2.600 2.600 2.460 2.470 34,000 -0.06(-2.37%)
Dec 06, 2023 2.500 2.530 2.500 2.530 2,000 +0.03(+1.20%)
Dec 05, 2023 2.500 2.550 2.500 2.500 17,429 +0.03(+1.21%)
Dec 04, 2023 2.700 2.700 2.420 2.470 24,912 -0.10(-3.89%)
Dec 01, 2023 2.450 2.580 2.310 2.570 31,880 +0.25(+10.78%)
Nov 30, 2023 2.270 2.330 2.210 2.320 28,547 +0.04(+1.75%)
Nov 29, 2023 2.140 2.280 2.140 2.280 23,050 +0.13(+6.05%)
Nov 28, 2023 2.010 2.150 2.010 2.150 20,686 +0.11(+5.39%)
Nov 27, 2023 2.010 2.040 1.990 2.040 16,574 +0.03(+1.49%)
Nov 24, 2023 1.980 2.050 1.970 2.010 18,600 +0.05(+2.55%)
Nov 23, 2023 1.940 1.960 1.940 1.960 3,400 +0.03(+1.55%)
Nov 22, 2023 1.960 1.960 1.920 1.930 4,150 -0.05(-2.53%)
Nov 21, 2023 2.060 2.060 1.910 1.980 27,582 -0.04(-1.98%)
Nov 20, 2023 2.100 2.100 2.020 2.020 3,950 -0.08(-3.81%)
Nov 17, 2023 2.100 2.110 2.090 2.100 11,525 +0.01(+0.48%)
Nov 16, 2023 2.060 2.110 2.020 2.090 28,808 +0.09(+4.50%)
Nov 15, 2023 2.040 2.060 2.000 2.000 2,750 -0.02(-0.99%)
Nov 14, 2023 2.040 2.080 2.000 2.020 7,800 +0.00(+0.00%)
Nov 13, 2023 2.020 2.020 2.000 2.020 2,553 -0.02(-0.98%)
Nov 10, 2023 2.050 2.050 2.040 2.040 27,940 -0.02(-0.97%)
Nov 09, 2023 1.880 2.060 1.880 2.060 31,262 +0.06(+3.00%)
Nov 08, 2023 1.970 2.030 1.970 2.000 38,175 +0.03(+1.52%)
Nov 07, 2023 2.000 2.000 1.900 1.970 99,338 +0.07(+3.68%)
Nov 06, 2023 2.000 2.010 1.900 1.900 28,525 +0.06(+3.26%)
Nov 03, 2023 1.550 1.880 1.550 1.840 29,281 +0.14(+8.24%)
Nov 02, 2023 1.540 1.710 1.540 1.700 44,627 +0.21(+14.09%)
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.