Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(NY: MTVC )

10.51 UNCHANGED
Last Price Updated: 7:00 PM EDT, Jun 8, 2023 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 (%)
Oct 31, 2022 10.07 10.08 10.07 10.07 6,648 -0.03(-0.30%)
Oct 27, 2022 10.10 0 +0.01(+0.10%)
Oct 26, 2022 10.10 10.10 10.09 10.09 68,470 -0.01(-0.10%)
Oct 25, 2022 10.07 10.10 10.07 10.10 502,418 +0.03(+0.30%)
Oct 24, 2022 10.08 10.08 10.07 10.07 350,000 -0.03(-0.30%)
Oct 21, 2022 10.07 10.10 10.07 10.10 100,208 +0.03(+0.30%)
Oct 20, 2022 10.06 10.07 10.06 10.07 170,121 +0.01(+0.10%)
Oct 19, 2022 10.01 10.06 10.01 10.06 608 +0.01(+0.10%)
Oct 18, 2022 10.07 10.07 10.04 10.05 10,487 +0.00(+0.00%)
Oct 17, 2022 10.00 10.05 10.00 10.05 210,947 +0.02(+0.20%)
Oct 14, 2022 10.00 10.03 10.00 10.03 23,987 +0.01(+0.10%)
Oct 13, 2022 10.00 10.02 10.00 10.02 2,530 +0.02(+0.20%)
Oct 12, 2022 10.00 10.01 10.00 10.00 29,938 +0.00(+0.00%)
Oct 11, 2022 10.00 10.00 10.00 10.00 105 -0.01(-0.10%)
Oct 07, 2022 9.990 9.990 9.990 10.01 214 +0.00(+0.00%)
Oct 06, 2022 10.00 10.01 10.00 10.01 2,001 +0.04(+0.40%)
Oct 05, 2022 9.960 9.970 9.960 9.970 700 -0.04(-0.40%)
Oct 04, 2022 10.07 10.07 10.01 10.01 9,195 +0.02(+0.20%)
Oct 03, 2022 10.01 10.01 9.990 9.990 3,699 +0.00(+0.00%)
Sep 30, 2022 9.990 9.995 9.990 9.990 3,760 -0.01(-0.11%)
Sep 29, 2022 9.990 10.00 9.990 10.00 1,051 +0.01(+0.11%)
Sep 28, 2022 9.990 10.01 9.990 9.990 1,546 -0.00(-0.05%)
Sep 27, 2022 9.970 9.995 9.970 9.995 1,421 +0.00(+0.05%)
Sep 26, 2022 9.950 10.00 9.950 9.990 350 -0.03(-0.30%)
Sep 23, 2022 10.02 10.02 10.01 10.02 775 +0.01(+0.10%)
Sep 22, 2022 10.01 10.02 10.01 10.01 34,323 -0.01(-0.10%)
Sep 21, 2022 10.03 10.03 10.02 10.02 1,524 +0.00(+0.00%)
Sep 20, 2022 10.01 10.06 10.01 10.02 5,040 -0.02(-0.20%)
Sep 19, 2022 9.990 10.04 9.990 10.04 323,046 +0.04(+0.40%)
Sep 16, 2022 10.00 10.02 9.990 10.00 42,888 -0.03(-0.30%)
Sep 15, 2022 10.00 10.03 10.00 10.03 157,088 +0.01(+0.10%)
Sep 14, 2022 10.03 10.03 10.02 10.02 10,792 -0.01(-0.10%)
Sep 13, 2022 10.01 10.03 10.01 10.03 312,250 +0.01(+0.10%)
Sep 12, 2022 10.02 10.02 10.02 10.02 702 +0.00(+0.00%)
Sep 09, 2022 10.03 10.03 10.02 10.02 67,050 +0.01(+0.15%)
Sep 08, 2022 10.03 10.03 10.01 10.01 101,535 -0.02(-0.25%)
Sep 07, 2022 10.03 10.03 10.00 10.03 79,126 +0.03(+0.30%)
Sep 06, 2022 9.940 10.02 9.940 10.00 129,375 +0.04(+0.40%)
Sep 02, 2022 9.990 9.990 9.960 9.960 400 +0.01(+0.10%)
Sep 01, 2022 9.940 9.950 9.910 9.950 3,082 -0.03(-0.30%)
Aug 31, 2022 9.970 10.00 9.950 9.980 51,001 +0.04(+0.40%)
Aug 30, 2022 9.950 9.950 9.940 9.940 10,935 -0.01(-0.10%)
Aug 29, 2022 9.960 9.960 9.950 9.950 9,702 +0.00(+0.00%)
Aug 26, 2022 9.910 9.960 9.910 9.950 32,511 +0.01(+0.10%)
Aug 25, 2022 9.930 9.960 9.930 9.940 19,673 -0.01(-0.10%)
Aug 24, 2022 9.960 9.960 9.940 9.950 202,378 +0.01(+0.15%)
Aug 23, 2022 9.930 9.940 9.920 9.935 2,536 -0.00(-0.05%)
Aug 22, 2022 9.910 9.940 9.910 9.940 906 +0.00(+0.00%)
Aug 19, 2022 9.910 9.940 9.910 9.940 750 +0.00(+0.00%)
Aug 17, 2022 9.940 0 +0.00(+0.00%)
Aug 15, 2022 9.940 0 -0.01(-0.10%)
Aug 12, 2022 9.950 9.950 9.950 9.950 221,804 +0.01(+0.10%)
Aug 11, 2022 9.930 9.940 9.930 9.940 4,273 +0.00(+0.00%)
Aug 10, 2022 9.940 9.950 9.940 9.940 2,245 +0.01(+0.10%)
Aug 09, 2022 9.930 9.930 9.930 9.930 32,842 -0.04(-0.40%)
Aug 05, 2022 9.970 219 +0.01(+0.10%)
Aug 04, 2022 9.960 9.960 9.960 9.960 2,925 +0.00(+0.00%)
Aug 03, 2022 9.960 9.960 9.960 9.960 3,955 +0.03(+0.30%)
Aug 02, 2022 9.927 9.930 9.925 9.930 15,003 +0.01(+0.10%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.