Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

(TSV: MKO )

3.480 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 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%)
May 03, 2021 0.3650 0.3700 0.3600 0.3600 97,895 +0.00(+0.00%)
Apr 30, 2021 0.3750 0.3750 0.3600 0.3600 41,300 -0.02(-5.26%)
Apr 29, 2021 0.3900 0.3900 0.3650 0.3800 234,854 +0.00(+0.00%)
Apr 28, 2021 0.4000 0.4000 0.3750 0.3800 262,296 -0.03(-6.17%)
Apr 27, 2021 0.4000 0.4050 0.3950 0.4050 232,789 +0.01(+1.25%)
Apr 26, 2021 0.3700 0.4000 0.3700 0.4000 512,920 +0.03(+6.67%)
Apr 23, 2021 0.3800 0.3800 0.3750 0.3750 152,520 -0.01(-1.32%)
Apr 22, 2021 0.3700 0.3800 0.3700 0.3800 207,180 +0.01(+2.70%)
Apr 21, 2021 0.3800 0.3900 0.3700 0.3700 230,049 -0.02(-3.90%)
Apr 20, 2021 0.3800 0.3850 0.3750 0.3850 174,419 +0.01(+1.32%)
Apr 19, 2021 0.3750 0.3850 0.3750 0.3800 957,143 +0.01(+1.33%)
Apr 16, 2021 0.3700 0.3750 0.3650 0.3750 200,209 +0.01(+1.35%)
Apr 15, 2021 0.3550 0.3700 0.3550 0.3700 140,902 +0.02(+5.71%)
Apr 14, 2021 0.3650 0.3650 0.3500 0.3500 121,200 -0.02(-4.11%)
Apr 13, 2021 0.3650 0.3700 0.3600 0.3650 119,115 +0.00(+0.00%)
Apr 12, 2021 0.3700 0.3700 0.3600 0.3650 91,004 +0.01(+1.39%)
Apr 09, 2021 0.3550 0.3650 0.3550 0.3600 59,159 +0.00(+0.00%)
Apr 08, 2021 0.3700 0.3700 0.3550 0.3600 187,080 -0.01(-1.37%)
Apr 07, 2021 0.3550 0.3650 0.3550 0.3650 168,474 +0.02(+4.29%)
Apr 06, 2021 0.3550 0.3600 0.3450 0.3500 244,582 +0.00(+0.00%)
Apr 05, 2021 0.3400 0.3550 0.3400 0.3500 179,717 +0.02(+7.69%)
Apr 01, 2021 0.3250 0.3250 0.3250 0 -0.01(-2.99%)
Mar 31, 2021 0.3400 0.3400 0.3350 0.3350 57,000 -0.01(-1.47%)
Mar 30, 2021 0.3350 0.3450 0.3350 0.3400 29,875 +0.00(+0.00%)
Mar 29, 2021 0.3400 0.3500 0.3400 0.3400 79,790 -0.00(-1.45%)
Mar 26, 2021 0.3450 0.3450 0.3450 0.3450 23,750 +0.01(+2.99%)
Mar 25, 2021 0.3400 0.3450 0.3300 0.3350 274,622 -0.01(-1.47%)
Mar 24, 2021 0.3450 0.3450 0.3400 0.3400 98,700 -0.00(-1.45%)
Mar 23, 2021 0.3700 0.3700 0.3400 0.3450 365,589 -0.02(-5.48%)
Mar 22, 2021 0.3750 0.3750 0.3650 0.3650 91,149 -0.02(-3.95%)
Mar 19, 2021 0.3750 0.3800 0.3650 0.3800 240,755 +0.00(+0.00%)
Mar 18, 2021 0.3550 0.3800 0.3550 0.3800 736,950 +0.03(+8.57%)
Mar 17, 2021 0.3300 0.3500 0.3300 0.3500 443,458 +0.01(+4.48%)
Mar 16, 2021 0.3300 0.3400 0.3300 0.3350 107,200 +0.01(+3.08%)
Mar 15, 2021 0.3350 0.3450 0.3200 0.3250 280,685 -0.01(-2.99%)
Mar 12, 2021 0.3300 0.3350 0.3300 0.3350 70,363 +0.01(+1.52%)
Mar 11, 2021 0.3400 0.3400 0.3250 0.3300 146,019 +0.00(+0.00%)
Mar 10, 2021 0.3350 0.3450 0.3300 0.3300 75,705 +0.00(+0.00%)
Mar 09, 2021 0.3350 0.3400 0.3300 0.3300 156,194 -0.01(-1.49%)
Mar 08, 2021 0.3250 0.3350 0.3250 0.3350 23,624 +0.01(+1.52%)
Mar 05, 2021 0.3400 0.3400 0.3250 0.3300 373,060 +0.00(+0.00%)
Mar 04, 2021 0.3400 0.3400 0.3150 0.3300 399,486 -0.01(-4.35%)
Mar 03, 2021 0.3300 0.3450 0.3100 0.3450 315,976 +0.01(+4.55%)
Mar 02, 2021 0.3350 0.3350 0.3250 0.3300 118,725 +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 SanRafael.com & California Media Partners, LLC. All rights reserved.