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

(TSV: MATE )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 7, 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 31, 2023 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 29, 2023 0.0400 125 +0.00(+0.00%)
May 23, 2023 0.0400 0 +0.00(+0.00%)
May 19, 2023 0.0400 0 -0.00(-11.11%)
May 18, 2023 0.0450 0.0450 0.0450 0.0450 385,000 +0.00(+0.00%)
May 17, 2023 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
May 15, 2023 0.0400 0 +0.00(+0.00%)
May 12, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
May 11, 2023 0.0500 0.0500 0.0450 0.0500 30,000 +0.00(+0.00%)
May 10, 2023 0.0500 0.0500 0.0500 0.0500 71,000 +0.00(+0.00%)
May 09, 2023 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
May 08, 2023 0.0500 0.0500 0.0500 0.0500 114,250 +0.00(+0.00%)
May 05, 2023 0.0500 0.0500 0.0500 0.0500 75,000 -0.00(-9.09%)
May 04, 2023 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+10.00%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 102,000 +0.01(+11.11%)
May 02, 2023 0.0400 0.0450 0.0400 0.0450 167,000 -0.01(-10.00%)
May 01, 2023 0.0450 0.0500 0.0450 0.0500 1,010,000 +0.01(+25.00%)
Apr 28, 2023 0.0550 0.0550 0.0400 0.0400 40,000 -0.01(-27.27%)
Apr 27, 2023 0.0500 0.0550 0.0500 0.0550 618,000 +0.00(+10.00%)
Apr 26, 2023 0.0400 0.0500 0.0400 0.0500 171,000 +0.01(+25.00%)
Apr 25, 2023 0.0350 0.0400 0.0350 0.0400 913,000 +0.00(+14.29%)
Apr 24, 2023 0.0350 0.0350 0.0350 0.0350 60,010 +0.00(+0.00%)
Apr 21, 2023 0.0300 0.0350 0.0300 0.0350 277,000 +0.01(+16.67%)
Apr 18, 2023 0.0300 0 -0.01(-14.29%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 06, 2023 0.0350 0 +0.00(+0.00%)
Apr 05, 2023 0.0350 0.0350 0.0350 0.0350 139,000 +0.00(+0.00%)
Apr 03, 2023 0.0350 500 +0.00(+0.00%)
Mar 31, 2023 0.0300 0.0350 0.0300 0.0350 385,000 +0.01(+16.67%)
Mar 29, 2023 0.0300 0 -0.01(-14.29%)
Mar 27, 2023 0.0350 0 -0.01(-22.22%)
Mar 24, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Mar 23, 2023 0.0350 0.0400 0.0350 0.0400 455,693 -0.01(-20.00%)
Mar 20, 2023 0.0500 0 +0.00(+0.00%)
Mar 16, 2023 0.0500 0 +0.00(+0.00%)
Mar 15, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 21, 2023 0.0500 0 +0.00(+0.00%)
Feb 15, 2023 0.0500 0 +0.01(+25.00%)
Feb 14, 2023 0.0400 0.0400 0.0400 0.0400 1,750 -0.00(-11.11%)
Feb 13, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Feb 10, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Feb 07, 2023 0.0450 0 -0.01(-25.00%)
Feb 06, 2023 0.0350 0.0600 0.0350 0.0600 22,000 +0.03(+100.00%)
Feb 02, 2023 0.0300 0 -0.01(-25.00%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 21,000 +0.00(+0.00%)
Jan 31, 2023 0.0450 0.0450 0.0400 0.0400 16,000 -0.00(-11.11%)
Jan 30, 2023 0.0600 0.0600 0.0450 0.0450 20,000 -0.01(-10.00%)
Jan 27, 2023 0.0600 0.0600 0.0500 0.0500 105,000 -0.00(-9.09%)
Jan 26, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jan 25, 2023 0.0550 0.0550 0.0500 0.0500 20,000 +0.00(+0.00%)
Jan 24, 2023 0.0600 0.0600 0.0500 0.0500 38,000 -0.01(-16.67%)
Jan 19, 2023 0.0600 0 -0.09(-60.00%)
Jan 18, 2023 0.0350 0.1500 0.0350 0.1500 51,679 +0.12(+400.00%)
Jan 04, 2023 0.0300 0 +0.01(+50.00%)
Dec 30, 2022 0.0200 0 -0.01(-20.00%)
Dec 28, 2022 0.0250 0 -0.00(-16.67%)
Dec 22, 2022 0.0300 0 +0.00(+0.00%)
Dec 14, 2022 0.0300 0 +0.00(+0.00%)
Dec 12, 2022 0.0300 0 +0.01(+50.00%)
Dec 09, 2022 0.0300 0.0300 0.0200 0.0200 70,000 -0.01(-33.33%)
Dec 08, 2022 0.0300 0.0300 0.0300 0.0300 268,000 +0.00(+0.00%)
Dec 06, 2022 0.0300 0 -0.01(-14.29%)
Dec 05, 2022 0.0350 0.0350 0.0350 0.0350 47,000 -0.00(-12.50%)
Dec 02, 2022 0.0450 0.0450 0.0400 0.0400 43,500 -0.00(-11.11%)
Dec 01, 2022 0.0450 0.0450 0.0450 0.0450 80,101 -0.01(-10.00%)
Nov 30, 2022 0.0450 0.0500 0.0450 0.0500 30,875 +0.01(+11.11%)
Nov 29, 2022 0.0450 0.0450 0.0400 0.0450 20,421 +0.00(+12.50%)
Nov 28, 2022 0.0350 0.0400 0.0350 0.0400 418,249 +0.00(+14.29%)
Nov 24, 2022 0.0350 0 -0.01(-22.22%)
Nov 23, 2022 0.0400 0.0450 0.0400 0.0450 11,500 -0.01(-10.00%)
Nov 11, 2022 0.0500 0 +0.00(+0.00%)
Nov 10, 2022 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 04, 2022 0.0500 0 +0.01(+11.11%)
Nov 02, 2022 0.0450 0 +0.00(+12.50%)
Oct 31, 2022 0.0400 0 +0.00(+0.00%)
Oct 25, 2022 0.0400 0 -0.02(-33.33%)
Oct 24, 2022 0.0600 0.0600 0.0600 0.0600 5,000 -0.02(-25.00%)
Oct 20, 2022 0.0800 0 +0.00(+0.00%)
Oct 19, 2022 0.0600 0.0800 0.0600 0.0800 37,000 +0.02(+33.33%)
Oct 17, 2022 0.0600 0 +0.02(+50.00%)
Oct 14, 2022 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Oct 12, 2022 0.0400 0 +0.00(+0.00%)
Oct 05, 2022 0.0400 0 +0.00(+0.00%)
Oct 03, 2022 0.0400 0 -0.00(-11.11%)
Sep 22, 2022 0.0450 0 +0.00(+0.00%)
Sep 21, 2022 0.0500 0.0500 0.0450 0.0450 3,001 +0.00(+0.00%)
Sep 15, 2022 0.0450 0 -0.04(-47.06%)
Sep 06, 2022 0.0850 0 +0.03(+41.67%)
Aug 25, 2022 0.0600 0 -0.01(-7.69%)
Aug 23, 2022 0.0650 0 +0.01(+8.33%)
Aug 10, 2022 0.0600 0 -0.02(-25.00%)
Aug 08, 2022 0.0800 320 +0.00(+0.00%)
Jul 29, 2022 0.0800 0 +0.01(+14.29%)
Jul 27, 2022 0.0700 500 +0.01(+16.67%)
Jul 14, 2022 0.0600 0 -0.01(-14.29%)
Jul 06, 2022 0.0700 0 -0.03(-30.00%)
Jun 30, 2022 0.1000 35 +0.01(+5.26%)
Jun 29, 2022 0.0950 0.0950 0.0950 0.0950 5,000 -0.02(-17.39%)
Jun 27, 2022 0.1150 0 -0.00(-4.17%)
Jun 23, 2022 0.1200 0 +0.00(+0.00%)
Jun 22, 2022 0.1000 0.1200 0.1000 0.1200 51,000 +0.03(+33.33%)
Jun 15, 2022 0.0900 0 -0.02(-18.18%)
Jun 14, 2022 0.1200 0.1200 0.1100 0.1100 165,000 -0.01(-12.00%)
Jun 13, 2022 0.1250 0 -0.05(-30.56%)
Jun 06, 2022 0.1800 0 +0.02(+12.50%)
Jun 02, 2022 0.1600 0 +0.00(+0.00%)
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.