Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

(TSV: MKO )

3.180 UNCHANGED
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 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 (%)
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%)
Sep 03, 2024 3.020 3.050 2.930 2.960 21,545 -0.10(-3.27%)
Aug 30, 2024 3.060 0 -0.08(-2.55%)
Aug 29, 2024 3.130 3.140 2.860 3.140 404,344 +0.02(+0.64%)
Aug 28, 2024 3.120 3.145 3.080 3.120 21,088 +0.00(+0.00%)
Aug 27, 2024 3.170 3.170 3.100 3.120 32,782 -0.13(-4.00%)
Aug 26, 2024 3.250 3.250 3.250 3.250 243 +0.10(+3.17%)
Aug 23, 2024 3.220 3.260 3.150 3.150 14,705 -0.04(-1.25%)
Aug 22, 2024 3.270 3.370 3.150 3.190 59,117 -0.15(-4.35%)
Aug 21, 2024 3.320 3.440 3.110 3.335 103,918 -0.12(-3.33%)
Aug 20, 2024 3.420 3.490 3.260 3.450 23,957 -0.02(-0.58%)
Aug 19, 2024 3.320 3.470 3.170 3.470 63,680 +0.13(+3.89%)
Aug 16, 2024 3.450 3.450 3.340 3.340 28,767 -0.11(-3.19%)
Aug 15, 2024 3.400 3.450 3.370 3.450 40,051 +0.06(+1.77%)
Aug 14, 2024 3.350 3.390 3.270 3.390 32,590 +0.05(+1.50%)
Aug 13, 2024 3.450 3.450 3.340 3.340 11,775 -0.05(-1.47%)
Aug 12, 2024 3.230 3.400 3.230 3.390 24,037 +0.16(+4.95%)
Aug 09, 2024 3.100 3.250 3.020 3.230 101,129 +0.13(+4.19%)
Aug 08, 2024 3.070 3.190 3.010 3.100 29,301 -0.04(-1.27%)
Aug 07, 2024 3.230 3.240 3.100 3.140 20,400 -0.10(-3.09%)
Aug 06, 2024 3.300 3.330 3.180 3.240 9,387 -0.09(-2.70%)
Aug 02, 2024 3.330 0 -0.08(-2.35%)
Aug 01, 2024 3.440 3.450 3.330 3.410 35,377 +0.01(+0.29%)
Jul 31, 2024 3.420 3.460 3.400 3.400 6,469 -0.06(-1.73%)
Jul 30, 2024 3.310 3.460 3.310 3.460 10,715 +0.05(+1.47%)
Jul 29, 2024 3.320 3.430 3.310 3.410 24,616 +0.15(+4.60%)
Jul 26, 2024 3.240 3.260 3.240 3.260 1,053 +0.06(+1.87%)
Jul 25, 2024 3.330 3.330 3.190 3.200 35,819 -0.17(-5.04%)
Jul 24, 2024 3.370 3.385 3.370 3.370 4,200 +0.02(+0.60%)
Jul 23, 2024 3.470 3.500 3.350 3.350 8,990 -0.10(-2.90%)
Jul 22, 2024 3.600 3.600 3.450 3.450 3,146 +0.08(+2.37%)
Jul 19, 2024 3.400 3.420 3.340 3.370 29,145 -0.11(-3.16%)
Jul 18, 2024 3.570 3.570 3.480 3.480 746,027 -0.07(-1.97%)
Jul 17, 2024 3.690 3.690 3.470 3.550 82,159 -0.09(-2.47%)
Jul 16, 2024 3.610 3.700 3.600 3.640 130,036 +0.02(+0.55%)
Jul 15, 2024 3.610 3.630 3.570 3.620 32,362 -0.07(-1.90%)
Jul 12, 2024 3.600 3.730 3.600 3.690 11,726 -0.03(-0.81%)
Jul 11, 2024 3.660 3.720 3.610 3.720 77,254 +0.07(+1.92%)
Jul 10, 2024 3.570 3.660 3.550 3.650 227,301 +0.08(+2.24%)
Jul 09, 2024 3.500 3.680 3.500 3.570 31,898 +0.10(+2.88%)
Jul 08, 2024 3.350 3.540 3.350 3.470 15,179 -0.09(-2.53%)
Jul 05, 2024 3.440 3.600 3.440 3.560 25,312 +0.11(+3.19%)
Jul 04, 2024 3.340 3.450 3.340 3.450 38,790 +0.11(+3.29%)
Jul 03, 2024 3.310 3.340 3.310 3.340 31,600 +0.07(+2.14%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.