Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

(TSV: MKO )

3.000 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EST, Nov 26, 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 (%)
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%)
Oct 01, 2024 3.150 3.170 3.120 3.170 21,485 +0.04(+1.28%)
Sep 30, 2024 3.090 3.160 3.090 3.130 11,493 +0.04(+1.29%)
Sep 27, 2024 3.150 3.150 3.090 3.090 5,590 -0.09(-2.83%)
Sep 26, 2024 3.200 3.250 3.170 3.180 17,063 +0.00(+0.00%)
Sep 25, 2024 3.080 3.200 3.080 3.180 20,190 +0.03(+0.95%)
Sep 24, 2024 3.050 3.180 3.030 3.150 26,998 +0.12(+3.96%)
Sep 23, 2024 3.040 3.050 3.010 3.030 22,504 +0.00(+0.17%)
Sep 20, 2024 3.060 3.060 3.005 3.025 10,786 +0.02(+0.83%)
Sep 19, 2024 3.060 3.060 2.950 3.000 24,459 -0.05(-1.64%)
Sep 18, 2024 2.980 3.050 2.950 3.050 23,500 +0.07(+2.35%)
Sep 17, 2024 3.000 3.000 2.960 2.980 18,351 -0.02(-0.67%)
Sep 16, 2024 2.930 3.040 2.930 3.000 4,610 +0.02(+0.67%)
Sep 13, 2024 3.050 3.080 2.950 2.980 41,975 -0.01(-0.33%)
Sep 12, 2024 3.020 3.020 2.940 2.990 43,595 +0.08(+2.75%)
Sep 11, 2024 2.750 2.960 2.730 2.910 56,618 +0.20(+7.38%)
Sep 10, 2024 2.720 2.780 2.660 2.710 45,182 -0.07(-2.52%)
Sep 09, 2024 2.850 2.860 2.720 2.780 49,753 -0.05(-1.77%)
Sep 06, 2024 2.940 2.960 2.810 2.830 51,685 -0.14(-4.71%)
Sep 05, 2024 2.970 3.010 2.900 2.970 16,007 -0.04(-1.33%)
Sep 04, 2024 2.900 3.140 2.900 3.010 10,054 +0.05(+1.69%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.