Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: MKO )

3.040 -0.020 (-0.65%)

Streaming Delayed Price Updated: 3:49 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	3.050	3.050	3.040	3.040	1,023	-0.02(-0.65%)
Nov 28, 2024	3.030	3.060	3.030	3.060	1,400	+0.04(+1.32%)
Nov 27, 2024	3.000	3.030	3.000	3.020	12,590	+0.02(+0.67%)
Nov 26, 2024	3.060	3.070	2.960	3.000	50,590	-0.04(-1.32%)
Nov 25, 2024	3.060	3.100	3.010	3.040	127,943	-0.11(-3.49%)
Nov 22, 2024	3.110	3.150	3.090	3.150	18,039	+0.06(+1.94%)
Nov 21, 2024	3.130	3.130	3.050	3.090	2,856	-0.04(-1.28%)
Nov 20, 2024	3.060	3.150	3.060	3.130	18,974	+0.07(+2.29%)
Nov 19, 2024	3.100	3.100	3.000	3.060	42,663	+0.01(+0.33%)
Nov 18, 2024	3.000	3.080	3.000	3.050	31,742	+0.05(+1.67%)
Nov 15, 2024	3.030	3.035	2.950	3.000	11,295	-0.03(-0.99%)
Nov 14, 2024	2.970	3.030	2.950	3.030	23,281	+0.06(+2.02%)
Nov 13, 2024	3.010	3.010	2.950	2.970	14,071	-0.05(-1.66%)
Nov 12, 2024	3.030	3.050	3.000	3.020	16,352	-0.01(-0.33%)
Nov 11, 2024	3.150	3.150	3.020	3.030	16,777	-0.17(-5.31%)
Nov 08, 2024	3.280	3.280	3.160	3.200	10,799	-0.09(-2.74%)
Nov 07, 2024	3.260	3.320	3.250	3.290	24,220	+0.10(+3.30%)
Nov 06, 2024	3.100	3.200	3.100	3.185	10,168	-0.10(-3.19%)
Nov 05, 2024	3.200	3.310	3.190	3.290	75,910	+0.07(+2.17%)
Nov 04, 2024	3.290	3.290	3.200	3.220	38,053	-0.11(-3.30%)
Nov 01, 2024	3.180	3.330	3.180	3.330	30,290	+0.20(+6.39%)
Oct 31, 2024	3.110	3.200	3.110	3.130	37,802	-0.02(-0.63%)
Oct 30, 2024	3.020	3.150	3.020	3.150	54,816	-0.01(-0.32%)
Oct 29, 2024	3.090	3.200	3.090	3.160	17,470	+0.09(+2.93%)
Oct 28, 2024	3.120	3.120	3.070	3.070	9,320	-0.05(-1.60%)
Oct 25, 2024	3.220	3.220	3.100	3.120	48,450	-0.11(-3.41%)
Oct 24, 2024	3.280	3.280	3.200	3.230	7,500	+0.05(+1.57%)
Oct 23, 2024	3.270	3.270	3.180	3.180	11,242	-0.10(-3.20%)
Oct 22, 2024	3.310	3.360	3.170	3.285	44,997	-0.05(-1.65%)
Oct 21, 2024	3.270	3.450	3.190	3.340	146,050	+0.09(+2.77%)
Oct 18, 2024	3.020	3.250	3.000	3.250	82,810	+0.21(+6.91%)
Oct 17, 2024	3.050	3.050	3.000	3.040	16,096	+0.00(+0.00%)
Oct 16, 2024	3.060	3.100	3.020	3.040	17,881	-0.02(-0.65%)
Oct 15, 2024	3.080	3.090	3.030	3.060	55,259	-0.04(-1.29%)
Oct 11, 2024				3.100	0	+0.05(+1.64%)
Oct 10, 2024	3.040	3.080	3.010	3.050	14,812	+0.00(+0.00%)
Oct 09, 2024	3.030	3.080	3.020	3.050	125,850	+0.02(+0.66%)
Oct 08, 2024	3.090	3.090	3.030	3.030	5,831	-0.05(-1.62%)
Oct 07, 2024	3.120	3.130	3.080	3.080	27,405	-0.04(-1.28%)
Oct 04, 2024	3.100	3.160	3.070	3.120	19,410	-0.07(-2.19%)
Oct 03, 2024	3.165	3.200	3.090	3.190	13,504	+0.00(+0.00%)
Oct 02, 2024	3.140	3.200	3.130	3.190	15,478	+0.02(+0.63%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

(TSV: MKO )

Historical Prices