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 (%)
May 31, 2022 9.870 9.910 9.870 9.905 301,382 +0.04(+0.35%)
May 27, 2022 9.870 9.870 9.870 9.870 183 -0.03(-0.30%)
May 26, 2022 9.900 9.900 9.900 9.900 8,469 +0.01(+0.10%)
May 24, 2022 9.890 120 +0.01(+0.05%)
May 23, 2022 9.910 9.910 9.860 9.885 751 +0.04(+0.36%)
May 20, 2022 9.840 9.850 9.840 9.850 790 +0.00(+0.00%)
May 19, 2022 9.875 9.875 9.850 9.850 14,455 +0.00(+0.00%)
May 18, 2022 9.830 9.850 9.830 9.850 81,069 +0.00(+0.00%)
May 17, 2022 9.810 9.900 9.810 9.850 641,195 +0.00(+0.00%)
May 16, 2022 9.840 9.850 9.840 9.850 4,675 +0.00(+0.00%)
May 13, 2022 9.860 9.860 9.840 9.850 10,140 -0.01(-0.10%)
May 12, 2022 9.890 9.899 9.850 9.860 555,643 -0.03(-0.30%)
May 11, 2022 9.880 9.910 9.880 9.890 6,825 -0.02(-0.20%)
May 10, 2022 9.910 9.920 9.910 9.910 1,651 -0.01(-0.10%)
May 09, 2022 9.950 9.950 9.920 9.920 5,298 -0.01(-0.10%)
May 06, 2022 9.930 9.930 9.930 9.930 300 -0.01(-0.10%)
May 05, 2022 9.990 9.990 9.940 9.940 839 +0.01(+0.10%)
May 04, 2022 9.940 9.935 9.920 9.930 5,735 +0.01(+0.10%)
May 03, 2022 9.920 9.920 9.920 9.920 231 -0.03(-0.30%)
May 02, 2022 9.920 9.960 9.920 9.950 218,483 +0.03(+0.30%)
Apr 29, 2022 9.920 9.920 9.920 9.920 45,393 -0.01(-0.10%)
Apr 28, 2022 9.950 9.950 9.930 9.930 701 +0.01(+0.10%)
Apr 27, 2022 9.920 9.930 9.920 9.920 27,289 +0.00(+0.00%)
Apr 26, 2022 9.920 9.920 9.910 9.920 140,991 +0.00(+0.00%)
Apr 25, 2022 9.920 9.920 9.920 9.920 4,799 +0.00(+0.00%)
Apr 22, 2022 9.920 9.920 9.920 9.920 399 -0.01(-0.10%)
Apr 21, 2022 9.920 9.930 9.920 9.930 480 -0.00(-0.04%)
Apr 20, 2022 9.950 9.950 9.934 9.934 530 +0.00(+0.04%)
Apr 19, 2022 9.960 9.960 9.930 9.930 1,032 -0.01(-0.10%)
Apr 18, 2022 9.940 9.940 9.940 9.940 300 +0.01(+0.10%)
Apr 14, 2022 9.880 9.930 9.880 9.930 1,674 +0.02(+0.20%)
Apr 13, 2022 9.890 9.930 9.890 9.910 1,724 +0.01(+0.10%)
Apr 12, 2022 9.895 9.910 9.895 9.900 29,819 +0.00(+0.00%)
Apr 11, 2022 9.880 9.900 9.880 9.900 7,476 +0.01(+0.10%)
Apr 08, 2022 9.880 9.890 9.880 9.890 1,900 +0.00(+0.00%)
Apr 07, 2022 9.900 9.920 9.890 9.890 15,170 -0.03(-0.30%)
Apr 06, 2022 9.920 9.920 9.910 9.920 95,732 +0.00(+0.00%)
Apr 05, 2022 9.910 9.920 9.910 9.920 3,304 +0.00(+0.00%)
Apr 04, 2022 9.900 9.920 9.870 9.920 56,897 +0.02(+0.20%)
Apr 01, 2022 9.920 9.920 9.900 9.900 121,044 -0.02(-0.20%)
Mar 31, 2022 9.930 9.930 9.900 9.920 3,491 +0.02(+0.20%)
Mar 30, 2022 9.900 9.900 9.900 9.900 301 -0.02(-0.20%)
Mar 29, 2022 9.860 9.920 9.860 9.920 12,499 +0.02(+0.20%)
Mar 28, 2022 9.900 9.900 9.880 9.900 680 +0.01(+0.10%)
Mar 25, 2022 9.870 9.890 9.870 9.890 2,103 +0.01(+0.10%)
Mar 24, 2022 9.850 9.880 9.850 9.880 617 -0.01(-0.10%)
Mar 23, 2022 9.890 9.890 9.890 9.890 249 +0.02(+0.20%)
Mar 22, 2022 9.900 9.900 9.850 9.870 1,136 +0.00(+0.01%)
Mar 21, 2022 9.840 9.880 9.840 9.870 2,160 -0.02(-0.20%)
Mar 17, 2022 9.890 143 +0.02(+0.20%)
Mar 16, 2022 9.870 9.870 9.870 9.870 1,207 +0.00(+0.00%)
Mar 15, 2022 9.860 9.870 9.861 9.870 1,211 -0.01(-0.10%)
Mar 14, 2022 9.880 9.880 9.870 9.880 63,424 +0.03(+0.30%)
Mar 11, 2022 9.850 9.860 9.850 9.850 189,083 -0.01(-0.10%)
Mar 10, 2022 9.840 9.860 9.840 9.860 1,635 -0.02(-0.17%)
Mar 09, 2022 9.840 9.877 9.840 9.877 1,271,924 +0.02(+0.22%)
Mar 08, 2022 9.840 9.860 9.840 9.855 5,229 +0.02(+0.15%)
Mar 07, 2022 9.830 9.840 9.830 9.840 920 -0.03(-0.25%)
Mar 04, 2022 9.865 9.865 9.865 9.865 313 -0.00(-0.05%)
Mar 03, 2022 9.840 9.870 9.840 9.870 140,667 +0.01(+0.10%)
Mar 02, 2022 9.859 9.870 9.855 9.860 201,801 +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.