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

(CSE: MOOO )

1.210 +0.110 (+10.00%)
Official Closing Price Updated: 11:50 AM EDT, Jun 11, 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 2.750 3.500 2.750 3.500 10,969 +0.76(+27.74%)
May 30, 2023 2.740 2.750 2.550 2.740 5,493 -0.04(-1.44%)
May 29, 2023 2.800 2.800 2.440 2.780 9,150 -0.17(-5.76%)
May 26, 2023 3.300 3.320 2.800 2.950 17,844 -0.55(-15.71%)
May 25, 2023 3.720 3.750 3.500 3.500 12,300 -0.26(-6.91%)
May 24, 2023 3.990 4.000 3.720 3.760 15,000 -0.23(-5.76%)
May 23, 2023 4.210 4.300 3.990 3.990 13,233 -0.19(-4.55%)
May 19, 2023 4.180 0 -0.52(-11.06%)
May 18, 2023 4.890 4.890 4.700 4.700 1,250 -0.25(-5.05%)
May 17, 2023 5.900 5.900 4.750 4.950 35,973 -0.94(-15.96%)
May 16, 2023 6.800 6.800 5.700 5.890 38,057 -1.11(-15.86%)
May 15, 2023 7.040 7.050 6.770 7.000 25,685 -0.10(-1.41%)
May 12, 2023 7.090 7.350 6.770 7.100 43,617 +0.04(+0.57%)
May 11, 2023 6.950 7.100 6.400 7.060 44,313 +0.21(+3.07%)
May 10, 2023 6.450 6.950 6.100 6.850 34,090 +0.75(+12.30%)
May 09, 2023 5.000 6.500 5.000 6.100 39,073 +1.15(+23.23%)
May 08, 2023 5.000 5.000 4.500 4.950 14,329 +0.70(+16.47%)
May 05, 2023 4.740 4.740 4.250 4.250 1,100 +0.00(+0.00%)
May 03, 2023 4.250 4.250 0 -0.20(-4.49%)
May 02, 2023 4.520 4.520 4.250 4.450 13,451 -0.55(-11.00%)
May 01, 2023 4.350 5.000 4.350 5.000 1,000 +0.70(+16.28%)
Apr 27, 2023 4.300 4.300 100 -0.37(-7.92%)
Apr 26, 2023 4.900 4.900 4.670 4.670 3,800 -0.78(-14.31%)
Apr 24, 2023 5.450 5.450 0 +0.75(+15.96%)
Apr 21, 2023 4.700 4.700 4.700 4.700 700 -0.79(-14.39%)
Apr 20, 2023 4.700 5.490 4.700 5.490 2,184 +0.00(+0.00%)
Apr 18, 2023 5.490 5.490 0 +0.34(+6.60%)
Apr 17, 2023 5.150 5.150 5.150 5.150 1,307 -0.10(-1.90%)
Apr 14, 2023 5.000 5.250 4.840 5.250 18,430 +0.25(+5.00%)
Apr 13, 2023 4.800 5.000 4.500 5.000 28,133 +0.40(+8.70%)
Apr 12, 2023 4.200 4.750 4.200 4.600 8,684 +0.30(+6.98%)
Apr 11, 2023 4.300 4.300 4.300 4.300 1,884 -0.15(-3.37%)
Apr 04, 2023 4.450 0 +0.45(+11.25%)
Mar 31, 2023 4.000 0 +0.70(+21.21%)
Mar 28, 2023 3.300 3.300 0 +0.00(+0.00%)
Mar 22, 2023 3.300 0 -0.55(-14.29%)
Mar 21, 2023 3.850 3.850 3.850 3.850 1,050 -0.35(-8.33%)
Mar 17, 2023 4.200 13 +0.00(+0.00%)
Mar 16, 2023 4.200 4.200 4.200 4.200 2,501 -0.30(-6.67%)
Mar 15, 2023 4.500 4.500 3.750 4.500 1,700 +1.20(+36.36%)
Mar 14, 2023 4.000 4.000 3.300 3.300 4,356 +2.83(+602.13%)
Mar 10, 2023 0.4700 57 +0.07(+17.50%)
Mar 09, 2023 0.3700 0.4000 0.3650 0.4000 64,765 +0.04(+9.59%)
Mar 08, 2023 0.3800 0.3800 0.3650 0.3650 29,800 -0.04(-8.75%)
Mar 06, 2023 0.4000 0.4000 0 +0.00(+0.00%)
Mar 03, 2023 0.3750 0.4400 0.3750 0.4000 42,100 +0.01(+2.56%)
Mar 02, 2023 0.4100 0.4100 0.3900 0.3900 23,927 -0.05(-11.36%)
Mar 01, 2023 0.4400 0.4500 0.4200 0.4400 42,325 +0.04(+10.00%)
Feb 28, 2023 0.4400 0.4500 0.4000 0.4000 11,800 -0.02(-4.76%)
Feb 27, 2023 0.4200 0.4200 0.4200 0.4200 8,000 +0.01(+1.20%)
Feb 24, 2023 0.4150 0.4150 0.4150 0.4150 1,000 -0.02(-3.49%)
Feb 22, 2023 0.4300 0.4300 177 +0.03(+7.50%)
Feb 21, 2023 0.4000 0.4000 0.4000 0.4000 9,000 -0.02(-4.76%)
Feb 17, 2023 0.4200 0 +0.04(+10.53%)
Feb 16, 2023 0.3800 0.3800 0.3800 0.3800 8,550 -0.04(-10.59%)
Feb 15, 2023 0.4000 0.4250 0.4000 0.4250 1,500 -0.03(-5.56%)
Feb 13, 2023 0.4500 0.4500 0 +0.05(+12.50%)
Feb 10, 2023 0.4100 0.4100 0.3800 0.4000 15,186 -0.01(-3.61%)
Feb 09, 2023 0.4150 0.4150 0.4150 0.4150 8,650 +0.01(+3.75%)
Feb 08, 2023 0.4200 0.4200 0.4000 0.4000 33,309 -0.03(-6.98%)
Feb 07, 2023 0.4300 0.4300 0.4300 0.4300 57,300 +0.00(+0.00%)
Feb 06, 2023 0.4700 0.4700 0.4300 0.4300 10,500 +0.00(+0.00%)
Feb 03, 2023 0.4700 0.4700 0.4300 0.4300 23,200 -0.04(-8.51%)
Feb 02, 2023 0.4700 0.4700 0.4700 0.4700 15,000 +0.00(+0.00%)
Feb 01, 2023 0.4700 0.4700 0.4600 0.4700 38,361 -0.02(-4.08%)
Jan 31, 2023 0.4400 0.4900 0.4400 0.4900 16,300 +0.05(+11.36%)
Jan 30, 2023 0.4300 0.4500 0.4300 0.4400 26,737 +0.01(+2.33%)
Jan 27, 2023 0.4400 0.4400 0.4200 0.4300 42,200 +0.01(+2.38%)
Jan 26, 2023 0.4250 0.4250 0.4200 0.4200 16,550 +0.02(+5.00%)
Jan 25, 2023 0.4200 0.4200 0.4000 0.4000 7,010 -0.06(-13.04%)
Jan 24, 2023 0.4450 0.4600 0.4450 0.4600 38,500 +0.03(+6.98%)
Jan 20, 2023 0.4300 28 -0.03(-6.52%)
Jan 19, 2023 0.4600 0.4600 0.4600 0.4600 2,500 +0.02(+4.55%)
Jan 18, 2023 0.4700 0.4700 0.4350 0.4400 11,700 -0.06(-12.00%)
Jan 17, 2023 0.5000 0.5000 0.5000 0.5000 524 +0.02(+4.17%)
Jan 16, 2023 0.5000 0.5000 0.4750 0.4800 18,126 -0.04(-7.69%)
Jan 11, 2023 0.5200 0.5200 104 +0.08(+18.18%)
Jan 10, 2023 0.4650 0.4650 0.4300 0.4400 26,000 +0.03(+7.32%)
Jan 09, 2023 0.4400 0.4400 0.4100 0.4100 15,584 -0.06(-12.77%)
Jan 06, 2023 0.4250 0.6000 0.4200 0.4700 174,020 +0.03(+8.05%)
Jan 05, 2023 0.4250 0.4500 0.4250 0.4350 69,671 +0.01(+1.16%)
Jan 04, 2023 0.4700 0.4700 0.4300 0.4300 3,351 -0.04(-8.51%)
Jan 03, 2023 0.4400 0.4700 0.4000 0.4700 25,990 +0.07(+17.50%)
Dec 30, 2022 0.4000 0 +0.05(+14.29%)
Dec 29, 2022 0.3650 0.3650 0.3400 0.3500 52,500 -0.02(-5.41%)
Dec 28, 2022 0.3750 0.3750 0.3700 0.3700 20,320 -0.02(-3.90%)
Dec 23, 2022 0.3850 0 +0.01(+1.32%)
Dec 22, 2022 0.3800 0.3800 0.3800 0.3800 1,500 +0.00(+0.00%)
Dec 21, 2022 0.3950 0.4000 0.3800 0.3800 12,150 +0.01(+1.33%)
Dec 20, 2022 0.3800 0.3800 0.3750 0.3750 1,681 -0.03(-6.25%)
Dec 19, 2022 0.4000 0.4000 0.4000 0.4000 35,500 +0.00(+0.00%)
Dec 16, 2022 0.4150 0.4150 0.3950 0.4000 12,500 -0.02(-5.88%)
Dec 15, 2022 0.3800 0.4250 0.3700 0.4250 9,500 +0.03(+8.97%)
Dec 14, 2022 0.4000 0.4000 0.3900 0.3900 39,850 -0.02(-3.70%)
Dec 13, 2022 0.3600 0.4150 0.3300 0.4050 53,510 +0.04(+9.46%)
Dec 12, 2022 0.3700 0.3900 0.3650 0.3700 78,500 -0.03(-7.50%)
Dec 09, 2022 0.4200 0.4200 0.4000 0.4000 2,500 -0.02(-5.88%)
Dec 08, 2022 0.4200 0.4300 0.4000 0.4250 5,500 -0.01(-1.16%)
Dec 07, 2022 0.4300 0.4300 0.4300 0.4300 1,007 -0.02(-4.44%)
Dec 05, 2022 0.4500 0.4500 90 +0.01(+2.27%)
Dec 02, 2022 0.4300 0.4400 0.4300 0.4400 1,129,100 +0.00(+0.00%)
Dec 01, 2022 0.4200 0.4400 0.4200 0.4400 5,035 +0.02(+4.76%)
Nov 30, 2022 0.4700 0.4700 0.4200 0.4200 11,000 -0.03(-6.67%)
Nov 29, 2022 0.4600 0.4600 0.4500 0.4500 11,350 -0.01(-1.10%)
Nov 28, 2022 0.4950 0.4950 0.4400 0.4550 16,098 -0.08(-14.15%)
Nov 25, 2022 0.4450 0.6400 0.4450 0.5300 61,708 +0.09(+19.10%)
Nov 24, 2022 0.3700 0.4450 0.3500 0.4450 80,165 +0.07(+17.11%)
Nov 23, 2022 0.4300 0.4400 0.3800 0.3800 55,734 -0.06(-13.64%)
Nov 22, 2022 0.4400 0.4400 0.4400 0.4400 7,500 +0.00(+0.00%)
Nov 21, 2022 0.4650 0.4650 0.4400 0.4400 8,003 -0.03(-6.38%)
Nov 17, 2022 0.4700 0.4700 100 +0.04(+9.30%)
Nov 16, 2022 0.4650 0.4700 0.4300 0.4300 6,000 -0.02(-4.44%)
Nov 15, 2022 0.4500 0.4700 0.4300 0.4500 19,000 -0.03(-6.25%)
Nov 14, 2022 0.4500 0.5000 0.4500 0.4800 16,000 +0.05(+11.63%)
Nov 11, 2022 0.4100 0.4300 0.4100 0.4300 4,200 +0.01(+2.38%)
Nov 10, 2022 0.4400 0.4500 0.4000 0.4200 50,563 -0.02(-4.55%)
Nov 09, 2022 0.4600 0.4600 0.4400 0.4400 12,500 -0.01(-2.22%)
Nov 08, 2022 0.4800 0.4800 0.4500 0.4500 19,000 -0.03(-6.25%)
Nov 07, 2022 0.4900 0.4900 0.4800 0.4800 12,000 +0.01(+1.05%)
Nov 04, 2022 0.4600 0.4750 0.4600 0.4750 13,000 +0.01(+3.26%)
Nov 03, 2022 0.5000 0.5000 0.4600 0.4600 40,250 -0.04(-8.00%)
Nov 02, 2022 0.4700 0.5000 0.4700 0.5000 18,000 +0.03(+6.38%)
Nov 01, 2022 0.4700 0.4700 0.4700 0.4700 31,000 +0.00(+0.00%)
Oct 31, 2022 0.4800 0.4850 0.4700 0.4700 11,500 +0.01(+2.17%)
Oct 26, 2022 0.4600 0.4600 0 -0.04(-8.00%)
Oct 25, 2022 0.5200 0.5200 0.5000 0.5000 6,890 -0.01(-1.96%)
Oct 24, 2022 0.5000 0.5100 0.5000 0.5100 27,500 +0.01(+2.00%)
Oct 21, 2022 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Oct 20, 2022 0.5000 0.5000 0.4900 0.5000 5,593 -0.02(-3.85%)
Oct 19, 2022 0.5000 0.5200 0.5000 0.5200 10,000 +0.02(+4.00%)
Oct 18, 2022 0.4900 0.5000 0.4900 0.5000 29,500 +0.01(+2.04%)
Oct 17, 2022 0.4900 0.4900 0.4500 0.4900 45,500 +0.00(+0.00%)
Oct 14, 2022 0.4800 0.4900 0.4800 0.4900 13,000 +0.03(+6.52%)
Oct 13, 2022 0.4600 0.4600 0.4600 0.4600 21,700 -0.02(-4.17%)
Oct 12, 2022 0.5000 0.5000 0.4800 0.4800 9,100 +0.00(+0.00%)
Oct 11, 2022 0.4700 0.4800 0.4700 0.4800 9,500 +0.01(+2.13%)
Oct 07, 2022 0.4700 0 -0.02(-4.08%)
Oct 06, 2022 0.6000 0.6200 0.4550 0.4900 120,811 -0.04(-7.55%)
Oct 05, 2022 0.5500 0.5500 0.4900 0.5300 21,500 -0.05(-8.62%)
Oct 04, 2022 0.5000 0.5800 0.5000 0.5800 16,850 +0.09(+18.37%)
Oct 03, 2022 0.4000 0.5000 0.4000 0.4900 75,010 +0.09(+22.50%)
Sep 30, 2022 0.4400 0.4400 0.4000 0.4000 10,002 -0.02(-4.76%)
Sep 29, 2022 0.4400 0.4400 0.4200 0.4200 11,860 -0.02(-4.55%)
Sep 28, 2022 0.4700 0.4700 0.4200 0.4400 5,500 -0.06(-12.00%)
Sep 27, 2022 0.4950 0.5000 0.4500 0.5000 18,583 +0.06(+13.64%)
Sep 26, 2022 0.4400 0.4400 0.4300 0.4400 4,015 -0.01(-2.22%)
Sep 23, 2022 0.5100 0.5100 0.4100 0.4500 42,500 -0.06(-11.76%)
Sep 22, 2022 0.5300 0.5300 0.5000 0.5100 14,028 -0.04(-7.27%)
Sep 21, 2022 0.5000 0.5500 0.5000 0.5500 40,500 +0.05(+10.00%)
Sep 20, 2022 0.5100 0.5100 0.5000 0.5000 5,262 -0.05(-9.09%)
Sep 19, 2022 0.5500 0.5500 0.5500 0.5500 1,300 +0.00(+0.00%)
Sep 16, 2022 0.5500 0.5500 0.5500 0.5500 4,500 -0.05(-8.33%)
Sep 15, 2022 0.5500 0.6000 0.5500 0.6000 3,130 +0.05(+9.09%)
Sep 13, 2022 0.5500 0.5500 150 -0.05(-8.33%)
Sep 12, 2022 0.6200 0.6200 0.5800 0.6000 6,524 -0.02(-3.23%)
Sep 09, 2022 0.6400 0.6400 0.6200 0.6200 1,500 -0.05(-7.46%)
Sep 08, 2022 0.7300 0.7300 0.6500 0.6700 21,000 -0.06(-8.22%)
Sep 07, 2022 0.7500 0.8000 0.7200 0.7300 112,366 +0.00(+0.00%)
Sep 06, 2022 0.6300 0.7300 0.6200 0.7300 29,299 +0.06(+8.96%)
Sep 02, 2022 0.6700 0 +0.03(+4.69%)
Sep 01, 2022 0.6000 0.6500 0.6000 0.6400 25,455 +0.04(+6.67%)
Aug 31, 2022 0.5300 0.6500 0.5200 0.6000 191,817 +0.10(+20.00%)
Aug 30, 2022 0.5000 0.5400 0.4800 0.5000 60,000 +0.00(+0.00%)
Aug 29, 2022 0.4900 0.5200 0.4900 0.5000 17,005 +0.03(+6.38%)
Aug 26, 2022 0.4700 0.4700 0.4700 0.4700 1,010 +0.00(+0.00%)
Aug 25, 2022 0.5000 0.5000 0.4700 0.4700 9,195 -0.03(-6.00%)
Aug 24, 2022 0.4900 0.5000 0.4900 0.5000 7,500 +0.02(+4.17%)
Aug 23, 2022 0.5000 0.5000 0.4800 0.4800 7,000 -0.02(-4.00%)
Aug 22, 2022 0.5000 0.5000 0.5000 0.5000 1,400 -0.02(-3.85%)
Aug 19, 2022 0.4850 0.5200 0.4800 0.5200 49,675 +0.07(+15.56%)
Aug 18, 2022 0.4900 0.5000 0.4500 0.4500 53,776 -0.07(-13.46%)
Aug 17, 2022 0.5000 0.5200 0.5000 0.5200 15,500 +0.01(+1.96%)
Aug 16, 2022 0.4800 0.5100 0.4650 0.5100 56,845 +0.04(+8.51%)
Aug 15, 2022 0.5000 0.5100 0.4700 0.4700 51,354 -0.04(-7.84%)
Aug 12, 2022 0.5100 0.5100 0.5100 0.5100 1,800 +0.02(+4.08%)
Aug 11, 2022 0.5100 0.5100 0.4900 0.4900 11,500 -0.03(-5.77%)
Aug 10, 2022 0.5500 0.5500 0.5200 0.5200 38,500 +0.00(+0.00%)
Aug 09, 2022 0.5400 0.5400 0.5100 0.5200 105,000 -0.01(-1.89%)
Aug 05, 2022 0.5300 705 +0.03(+6.00%)
Aug 03, 2022 0.5000 0.5000 331 -0.04(-7.41%)
Aug 02, 2022 0.5500 0.5500 0.5400 0.5400 7,150 -0.03(-5.26%)
Jul 29, 2022 0.5700 0 +0.02(+3.64%)
Jul 28, 2022 0.5700 0.5900 0.5000 0.5500 68,500 -0.05(-8.33%)
Jul 27, 2022 0.5900 0.6000 0.4600 0.6000 38,000 +0.02(+3.45%)
Jul 26, 2022 0.6000 0.6000 0.5800 0.5800 2,000 -0.05(-7.94%)
Jul 25, 2022 0.6300 0.6300 0.6300 0.6300 5,002 +0.00(+0.00%)
Jul 22, 2022 0.6300 0.6300 0.6300 0.6300 217,500 +0.03(+5.00%)
Jul 21, 2022 0.6200 0.6200 0.5800 0.6000 32,004 -0.04(-6.25%)
Jul 20, 2022 0.5600 0.7000 0.5600 0.6400 41,095 +0.09(+16.36%)
Jul 19, 2022 0.5200 0.5500 0.5000 0.5500 27,818 +0.00(+0.00%)
Jul 18, 2022 0.7200 0.7200 0.5500 0.5500 91,792 -0.15(-21.43%)
Jul 15, 2022 0.7700 0.7700 0.5900 0.7000 38,000 -0.07(-9.09%)
Jul 14, 2022 0.8000 0.8000 0.7700 0.7700 25,003 -0.05(-6.10%)
Jul 13, 2022 0.8200 0.8200 0.8200 0.8200 4,400 +0.01(+1.23%)
Jul 12, 2022 0.8400 0.8500 0.8100 0.8100 11,000 -0.03(-3.57%)
Jul 11, 2022 0.8800 0.8800 0.8000 0.8400 22,000 -0.02(-2.33%)
Jul 08, 2022 0.8200 0.8700 0.8200 0.8600 29,472 +0.00(+0.00%)
Jul 07, 2022 0.8700 0.8700 0.8300 0.8600 11,000 -0.02(-2.27%)
Jul 06, 2022 0.8700 0.8800 0.8000 0.8800 47,500 +0.00(+0.00%)
Jul 05, 2022 0.8900 0.9100 0.8700 0.8800 44,600 -0.04(-4.35%)
Jul 04, 2022 0.9500 0.9500 0.8800 0.9200 10,500 +0.01(+1.10%)
Jun 30, 2022 0.9100 0 +0.15(+19.74%)
Jun 29, 2022 0.9500 0.9800 0.7600 0.7600 101,073 -0.19(-20.00%)
Jun 28, 2022 0.9100 1.050 0.8700 0.9500 310,919 +0.05(+5.56%)
Jun 27, 2022 1.000 1.000 0.8700 0.9000 164,227 -0.09(-9.09%)
Jun 24, 2022 0.9500 1.000 0.8900 0.9900 122,870 +0.08(+8.79%)
Jun 23, 2022 0.9900 1.000 0.8700 0.9100 150,810 -0.01(-1.09%)
Jun 22, 2022 0.9600 0.9700 0.8900 0.9200 116,289 +0.01(+1.10%)
Jun 21, 2022 1.170 1.170 0.9100 0.9100 145,287 -0.32(-26.02%)
Jun 20, 2022 1.400 1.400 1.170 1.230 96,600 -0.21(-14.58%)
Jun 14, 2022 1.440 1.440 0 +0.07(+5.11%)
Jun 13, 2022 1.370 0 -0.27(-16.46%)
Jun 10, 2022 1.620 1.670 1.560 1.640 195,023 +0.04(+2.50%)
Jun 09, 2022 1.510 1.610 1.480 1.600 231,064 +0.06(+3.90%)
Jun 08, 2022 1.450 1.570 1.400 1.540 521,622 +0.09(+6.21%)
Jun 07, 2022 1.400 1.470 1.260 1.450 357,177 +0.06(+4.32%)
Jun 06, 2022 1.240 1.400 1.220 1.390 726,244 +0.28(+25.23%)
Jun 03, 2022 1.070 1.250 1.020 1.110 86,849 +0.09(+8.82%)
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.