Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

(TSV: MKO )

3.470 -0.010 (-0.29%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 5, 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 (%)
Jun 05, 2024 3.430 3.470 3.430 3.470 500 -0.01(-0.29%)
Jun 04, 2024 3.450 3.490 3.410 3.480 9,820 +0.07(+2.05%)
Jun 03, 2024 3.500 3.500 3.410 3.410 4,765 +0.00(+0.00%)
May 31, 2024 3.660 3.660 3.390 3.410 9,557 -0.14(-3.94%)
May 30, 2024 3.670 3.690 3.520 3.550 16,017 +0.00(+0.00%)
May 29, 2024 3.690 3.690 3.420 3.550 5,304 -0.05(-1.39%)
May 28, 2024 3.660 3.660 3.530 3.600 25,587 +0.02(+0.56%)
May 27, 2024 3.510 3.580 3.500 3.580 1,880 +0.08(+2.29%)
May 24, 2024 3.550 3.550 3.500 3.500 14,580 -0.11(-3.05%)
May 23, 2024 3.640 3.640 3.590 3.610 8,166 -0.09(-2.43%)
May 22, 2024 3.730 3.730 3.650 3.700 6,455 -0.01(-0.27%)
May 21, 2024 3.690 3.740 3.640 3.710 165,748 +0.09(+2.49%)
May 17, 2024 3.620 0 +0.03(+0.84%)
May 16, 2024 3.630 3.630 3.590 3.590 13,204 -0.06(-1.64%)
May 15, 2024 3.520 3.660 3.520 3.650 14,625 +0.05(+1.39%)
May 14, 2024 3.570 3.610 3.570 3.600 2,733 +0.04(+1.12%)
May 13, 2024 3.690 3.690 3.510 3.560 23,263 -0.09(-2.47%)
May 10, 2024 3.660 3.680 3.590 3.650 100,049 -0.04(-1.08%)
May 09, 2024 3.690 3.700 3.650 3.690 27,157 -0.01(-0.27%)
May 08, 2024 3.630 3.720 3.620 3.700 100,880 +0.07(+1.93%)
May 07, 2024 3.630 3.640 3.600 3.630 5,359 -0.04(-1.09%)
May 06, 2024 3.640 3.730 3.610 3.670 28,417 +0.04(+1.10%)
May 03, 2024 3.600 3.630 3.540 3.630 10,426 -0.06(-1.63%)
May 02, 2024 3.650 3.700 3.630 3.690 150,607 +0.05(+1.37%)
May 01, 2024 3.620 3.640 3.550 3.640 31,774 +0.06(+1.68%)
Apr 30, 2024 3.450 3.580 3.450 3.580 35,864 +0.00(+0.00%)
Apr 29, 2024 3.450 3.660 3.440 3.580 84,422 +0.18(+5.29%)
Apr 26, 2024 3.350 3.410 3.300 3.400 29,892 +0.03(+0.89%)
Apr 25, 2024 3.060 3.370 3.060 3.370 80,243 +0.17(+5.31%)
Apr 24, 2024 3.270 3.270 3.150 3.200 22,637 -0.07(-2.14%)
Apr 23, 2024 3.170 3.270 3.150 3.270 58,691 +0.06(+1.87%)
Apr 22, 2024 3.060 3.220 3.060 3.210 12,406 +0.05(+1.58%)
Apr 19, 2024 3.250 3.250 3.160 3.160 1,350 -0.10(-3.07%)
Apr 18, 2024 3.260 3.300 3.200 3.260 178,311 +0.01(+0.31%)
Apr 17, 2024 3.240 3.280 3.200 3.250 108,506 +0.10(+3.17%)
Apr 16, 2024 3.180 3.300 3.150 3.150 105,154 -0.05(-1.56%)
Apr 15, 2024 3.290 3.290 3.150 3.200 26,417 -0.05(-1.54%)
Apr 12, 2024 3.290 3.410 3.240 3.250 127,093 +0.02(+0.62%)
Apr 11, 2024 3.100 3.230 3.020 3.230 61,410 +0.23(+7.67%)
Apr 10, 2024 2.930 3.150 2.850 3.000 19,412 +0.07(+2.39%)
Apr 09, 2024 2.900 2.980 2.880 2.930 19,105 -0.05(-1.68%)
Apr 08, 2024 3.180 3.180 2.980 2.980 28,957 -0.08(-2.61%)
Apr 05, 2024 3.050 3.220 3.050 3.060 35,317 -0.07(-2.24%)
Apr 04, 2024 2.870 3.170 2.850 3.130 93,619 +0.24(+8.30%)
Apr 03, 2024 2.570 2.950 2.490 2.890 93,364 +0.34(+13.33%)
Apr 02, 2024 2.430 2.580 2.430 2.550 17,355 +0.09(+3.66%)
Apr 01, 2024 2.380 2.480 2.340 2.460 30,018 +0.12(+5.13%)
Mar 28, 2024 2.340 0 -0.02(-0.85%)
Mar 27, 2024 2.370 2.390 2.350 2.360 154,291 -0.07(-2.88%)
Mar 26, 2024 2.480 2.480 2.340 2.430 156,132 -0.10(-3.95%)
Mar 25, 2024 2.600 2.600 2.530 2.530 2,900 -0.03(-1.17%)
Mar 22, 2024 2.560 2.560 2.560 2.560 100 -0.06(-2.29%)
Mar 21, 2024 2.620 2.640 2.550 2.620 50,267 +0.02(+0.77%)
Mar 20, 2024 2.610 2.610 2.500 2.600 10,200 -0.04(-1.52%)
Mar 18, 2024 2.640 0 +0.00(+0.00%)
Mar 15, 2024 2.650 2.680 2.640 2.640 16,200 -0.01(-0.38%)
Mar 14, 2024 2.680 2.680 2.610 2.650 20,650 -0.05(-1.85%)
Mar 13, 2024 2.650 2.700 2.600 2.700 23,800 +0.12(+4.65%)
Mar 12, 2024 2.580 2.610 2.570 2.580 19,625 +0.00(+0.00%)
Mar 11, 2024 2.490 2.620 2.490 2.580 21,640 +0.08(+3.20%)
Mar 08, 2024 2.550 2.550 2.480 2.500 8,565 -0.05(-1.96%)
Mar 07, 2024 2.380 2.550 2.380 2.550 30,756 +0.11(+4.51%)
Mar 06, 2024 2.390 2.450 2.390 2.440 52,000 +0.05(+2.09%)
Mar 05, 2024 2.340 2.400 2.310 2.390 24,100 +0.13(+5.75%)
Mar 04, 2024 2.180 2.300 2.160 2.260 29,930 +0.08(+3.67%)
Mar 01, 2024 2.080 2.180 2.000 2.180 20,000 +0.16(+7.92%)
Feb 29, 2024 2.060 2.110 2.020 2.020 12,674 -0.08(-3.81%)
Feb 28, 2024 2.100 2.100 2.060 2.100 4,312 -0.01(-0.47%)
Feb 27, 2024 2.150 2.150 2.110 2.110 12,452 -0.02(-0.94%)
Feb 26, 2024 2.120 2.140 2.100 2.130 9,018 -0.02(-0.93%)
Feb 23, 2024 2.060 2.150 2.050 2.150 4,800 +0.10(+4.88%)
Feb 22, 2024 2.060 2.070 2.040 2.050 3,500 -0.02(-0.97%)
Feb 21, 2024 2.060 2.080 2.060 2.070 1,300 +0.02(+0.98%)
Feb 20, 2024 2.060 2.060 2.050 2.050 1,200 -0.04(-1.91%)
Feb 16, 2024 2.090 0 +0.01(+0.48%)
Feb 15, 2024 2.060 2.080 2.050 2.080 4,000 +0.01(+0.48%)
Feb 14, 2024 2.060 2.070 2.060 2.070 920 +0.00(+0.00%)
Feb 13, 2024 2.100 2.100 2.070 2.070 1,847 -0.03(-1.43%)
Feb 12, 2024 2.100 2.100 2.070 2.100 2,225 -0.02(-0.94%)
Feb 09, 2024 2.150 2.150 2.100 2.120 14,350 -0.10(-4.50%)
Feb 07, 2024 2.220 0 +0.01(+0.45%)
Feb 06, 2024 2.160 2.210 2.150 2.210 4,200 +0.03(+1.38%)
Feb 05, 2024 2.190 2.190 2.110 2.180 12,062 -0.07(-3.11%)
Feb 02, 2024 2.250 2.250 2.200 2.250 1,950 -0.05(-2.17%)
Feb 01, 2024 2.260 2.310 2.260 2.300 4,000 +0.10(+4.55%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.