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: MCF )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 28, 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 28, 2024 0.1600 0.1700 0.1600 0.1700 85,295 +0.01(+3.03%)
May 27, 2024 0.1700 0.1700 0.1600 0.1650 199,101 +0.00(+0.00%)
May 24, 2024 0.1700 0.1700 0.1600 0.1650 468,060 +0.00(+0.00%)
May 23, 2024 0.1750 0.1750 0.1650 0.1650 180,340 -0.01(-5.71%)
May 22, 2024 0.1700 0.1750 0.1700 0.1750 227,955 +0.00(+0.00%)
May 21, 2024 0.1800 0.1800 0.1700 0.1750 272,793 +0.00(+0.00%)
May 17, 2024 0.1750 0 +0.00(+0.00%)
May 16, 2024 0.1850 0.1850 0.1750 0.1750 312,390 -0.01(-5.41%)
May 15, 2024 0.1850 0.1850 0.1800 0.1850 93,580 +0.00(+0.00%)
May 14, 2024 0.1950 0.1950 0.1850 0.1850 101,589 -0.01(-2.63%)
May 13, 2024 0.1750 0.1900 0.1750 0.1900 51,770 +0.01(+5.56%)
May 10, 2024 0.1800 0.1850 0.1800 0.1800 53,620 -0.01(-2.70%)
May 09, 2024 0.1900 0.1900 0.1800 0.1850 302,691 +0.00(+0.00%)
May 08, 2024 0.1900 0.1900 0.1800 0.1850 180,964 -0.01(-5.13%)
May 07, 2024 0.2050 0.2050 0.1950 0.1950 358,141 -0.01(-2.50%)
May 06, 2024 0.1900 0.2000 0.1900 0.2000 196,036 +0.01(+2.56%)
May 03, 2024 0.1800 0.2000 0.1800 0.1950 94,548 +0.01(+5.41%)
May 02, 2024 0.1950 0.1950 0.1850 0.1850 38,391 +0.00(+0.00%)
May 01, 2024 0.1800 0.1850 0.1800 0.1850 3,350 +0.01(+2.78%)
Apr 30, 2024 0.1900 0.1900 0.1800 0.1800 225,217 -0.01(-5.26%)
Apr 29, 2024 0.1900 0.1900 0.1850 0.1900 200,044 +0.01(+2.70%)
Apr 26, 2024 0.1850 0.1850 0.1800 0.1850 36,099 +0.01(+2.78%)
Apr 25, 2024 0.1750 0.1800 0.1750 0.1800 97,740 +0.01(+2.86%)
Apr 24, 2024 0.1900 0.1900 0.1750 0.1750 278,269 -0.01(-5.41%)
Apr 23, 2024 0.1900 0.1900 0.1750 0.1850 246,270 +0.01(+2.78%)
Apr 22, 2024 0.1850 0.1850 0.1750 0.1800 383,251 -0.01(-5.26%)
Apr 19, 2024 0.1900 0.1930 0.1850 0.1900 231,963 +0.01(+2.70%)
Apr 18, 2024 0.2000 0.2000 0.1850 0.1850 675,675 -0.02(-7.50%)
Apr 17, 2024 0.2050 0.2050 0.1950 0.2000 403,882 -0.00(-2.44%)
Apr 16, 2024 0.2100 0.2100 0.2000 0.2050 600,451 -0.01(-2.38%)
Apr 15, 2024 0.2100 0.2100 0.2050 0.2100 147,014 +0.00(+0.00%)
Apr 12, 2024 0.2300 0.2300 0.2050 0.2100 439,815 -0.02(-8.70%)
Apr 11, 2024 0.2250 0.2300 0.2250 0.2300 336,054 +0.01(+4.55%)
Apr 10, 2024 0.2250 0.2250 0.2150 0.2200 301,510 -0.01(-4.35%)
Apr 09, 2024 0.2250 0.2400 0.2200 0.2300 1,046,541 -0.00(-2.13%)
Apr 08, 2024 0.2400 0.2450 0.2300 0.2350 463,421 +0.00(+0.00%)
Apr 05, 2024 0.2350 0.2450 0.2300 0.2350 797,048 +0.00(+0.00%)
Apr 04, 2024 0.2500 0.2650 0.2350 0.2350 515,243 -0.02(-6.00%)
Apr 03, 2024 0.2600 0.2600 0.2500 0.2500 651,441 -0.01(-1.96%)
Apr 02, 2024 0.2650 0.2700 0.2550 0.2550 853,251 -0.02(-5.56%)
Apr 01, 2024 0.2800 0.2800 0.2700 0.2700 162,007 +0.00(+0.00%)
Mar 28, 2024 0.2700 0 +0.01(+3.85%)
Mar 27, 2024 0.2650 0.2700 0.2550 0.2600 438,124 -0.01(-1.89%)
Mar 26, 2024 0.2700 0.2750 0.2550 0.2650 764,162 -0.01(-1.85%)
Mar 25, 2024 0.2900 0.2900 0.2700 0.2700 1,639,341 -0.03(-11.48%)
Mar 22, 2024 0.3100 0.3100 0.3000 0.3050 698,093 -0.01(-1.61%)
Mar 21, 2024 0.2900 0.3100 0.2900 0.3100 2,117,285 +0.02(+6.90%)
Mar 20, 2024 0.2900 0.2950 0.2850 0.2900 836,758 -0.01(-1.69%)
Mar 19, 2024 0.3050 0.3150 0.2900 0.2950 2,096,726 -0.03(-7.81%)
Mar 18, 2024 0.3300 0.3350 0.2850 0.3200 4,338,177 +0.05(+20.75%)
Mar 15, 2024 0.2850 0.2850 0.2650 0.2650 948,273 -0.02(-7.02%)
Mar 14, 2024 0.2600 0.2900 0.2550 0.2850 1,512,938 +0.03(+11.76%)
Mar 13, 2024 0.2600 0.2700 0.2550 0.2550 1,006,539 -0.02(-5.56%)
Mar 12, 2024 0.2800 0.2800 0.2600 0.2700 1,516,512 -0.01(-3.57%)
Mar 11, 2024 0.2900 0.3000 0.2750 0.2800 734,773 -0.01(-3.45%)
Mar 08, 2024 0.2950 0.3000 0.2850 0.2900 651,399 -0.01(-3.33%)
Mar 07, 2024 0.3050 0.3100 0.2950 0.3000 981,755 -0.01(-1.64%)
Mar 06, 2024 0.2900 0.3100 0.2850 0.3050 1,191,734 +0.02(+5.17%)
Mar 05, 2024 0.2950 0.3050 0.2800 0.2900 978,691 +0.00(+0.00%)
Mar 04, 2024 0.3200 0.3300 0.2900 0.2900 2,167,782 -0.02(-6.45%)
Mar 01, 2024 0.3100 0.3200 0.3000 0.3100 1,318,347 +0.02(+5.08%)
Feb 29, 2024 0.2950 0.3100 0.2900 0.2950 1,063,277 +0.01(+1.72%)
Feb 28, 2024 0.2750 0.2900 0.2700 0.2900 730,228 +0.01(+5.45%)
Feb 27, 2024 0.2700 0.2800 0.2650 0.2750 315,042 +0.00(+0.00%)
Feb 26, 2024 0.2800 0.2800 0.2600 0.2750 521,806 +0.01(+1.85%)
Feb 23, 2024 0.2550 0.2750 0.2550 0.2700 169,100 +0.00(+0.00%)
Feb 22, 2024 0.2650 0.2750 0.2600 0.2700 225,235 +0.01(+1.89%)
Feb 21, 2024 0.2700 0.2700 0.2600 0.2650 126,400 +0.01(+1.92%)
Feb 20, 2024 0.2700 0.2750 0.2600 0.2600 283,230 -0.01(-1.89%)
Feb 16, 2024 0.2650 0 +0.03(+12.77%)
Feb 15, 2024 0.2400 0.2500 0.2300 0.2350 165,991 +0.00(+2.17%)
Feb 14, 2024 0.2500 0.2550 0.2300 0.2300 173,325 -0.01(-4.17%)
Feb 13, 2024 0.2500 0.2550 0.2400 0.2400 285,357 -0.01(-4.00%)
Feb 12, 2024 0.2500 0.2500 0.2400 0.2500 415,374 +0.02(+11.11%)
Feb 09, 2024 0.2250 0.2400 0.2250 0.2250 1,256,355 +0.01(+4.65%)
Feb 08, 2024 0.2150 0.2250 0.2050 0.2150 193,250 +0.01(+4.88%)
Feb 07, 2024 0.2200 0.2200 0.2050 0.2050 163,000 +0.00(+0.00%)
Feb 06, 2024 0.2150 0.2150 0.2050 0.2050 220,553 -0.01(-2.38%)
Feb 05, 2024 0.2000 0.2250 0.2000 0.2100 262,700 +0.01(+2.44%)
Feb 02, 2024 0.2050 0.2100 0.1950 0.2050 205,139 +0.00(+0.00%)
Feb 01, 2024 0.2000 0.2050 0.1950 0.2050 97,104 +0.00(+2.50%)
Jan 31, 2024 0.2100 0.2100 0.2000 0.2000 286,843 -0.01(-4.76%)
Jan 30, 2024 0.2050 0.2100 0.2000 0.2100 125,720 +0.01(+2.44%)
Jan 29, 2024 0.2100 0.2100 0.1950 0.2050 410,820 -0.01(-2.38%)
Jan 26, 2024 0.2050 0.2200 0.2000 0.2100 422,675 +0.01(+2.44%)
Jan 25, 2024 0.2200 0.2250 0.2000 0.2050 183,570 -0.02(-6.82%)
Jan 24, 2024 0.2100 0.2200 0.2100 0.2200 89,357 +0.00(+0.00%)
Jan 23, 2024 0.2200 0.2200 0.2150 0.2200 182,713 +0.00(+0.00%)
Jan 22, 2024 0.2350 0.2350 0.2200 0.2200 70,651 -0.01(-6.38%)
Jan 19, 2024 0.2200 0.2350 0.2150 0.2350 504,370 +0.02(+11.90%)
Jan 18, 2024 0.2200 0.2200 0.2100 0.2100 66,300 -0.01(-2.33%)
Jan 17, 2024 0.2150 0.2150 0.2050 0.2150 258,845 +0.01(+4.88%)
Jan 16, 2024 0.1850 0.2100 0.1800 0.2050 606,438 +0.02(+13.89%)
Jan 15, 2024 0.1800 0.1800 0.1750 0.1800 39,500 +0.00(+0.00%)
Jan 12, 2024 0.1800 0.1800 0.1750 0.1800 201,459 +0.01(+2.86%)
Jan 11, 2024 0.1800 0.1800 0.1750 0.1750 104,527 -0.01(-5.41%)
Jan 10, 2024 0.1800 0.1850 0.1800 0.1850 117,472 +0.01(+2.78%)
Jan 09, 2024 0.1750 0.1800 0.1750 0.1800 85,135 +0.01(+2.86%)
Jan 08, 2024 0.1750 0.1800 0.1750 0.1750 240,922 +0.00(+2.94%)
Jan 05, 2024 0.1750 0.1750 0.1650 0.1700 198,999 -0.00(-2.86%)
Jan 04, 2024 0.1750 0.1750 0.1700 0.1750 68,930 -0.01(-2.78%)
Jan 03, 2024 0.1700 0.1800 0.1650 0.1800 222,024 +0.01(+2.86%)
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.