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

(OP: MKZR )

3.500 +0.170 (+5.11%)
Streaming Delayed Price Updated: 3:50 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 3.330 3.550 3.190 3.500 46,245 +0.17(+5.11%)
Oct 03, 2024 3.400 3.400 3.330 3.330 11,429 -0.11(-3.20%)
Oct 02, 2024 3.450 3.650 3.395 3.440 15,929 +0.03(+0.95%)
Oct 01, 2024 3.800 3.800 3.290 3.408 17,854 -0.06(-1.80%)
Sep 30, 2024 3.800 3.950 3.030 3.470 50,585 -0.26(-6.97%)
Sep 27, 2024 3.639 3.790 3.500 3.730 13,900 +0.13(+3.61%)
Sep 26, 2024 3.160 3.651 3.153 3.600 15,250 +0.20(+5.88%)
Sep 25, 2024 3.250 3.400 3.030 3.400 18,432 +0.29(+9.32%)
Sep 24, 2024 3.350 3.690 3.110 3.110 39,912 -0.29(-8.53%)
Sep 23, 2024 3.390 3.400 3.130 3.400 10,108 +0.17(+5.26%)
Sep 20, 2024 3.080 3.480 2.880 3.230 40,573 +0.16(+5.21%)
Sep 19, 2024 3.230 3.250 2.660 3.070 40,012 +0.31(+11.23%)
Sep 18, 2024 3.210 3.350 2.620 2.760 81,530 -0.64(-18.82%)
Sep 17, 2024 3.200 3.400 2.800 3.400 16,792 +0.20(+6.25%)
Sep 16, 2024 2.950 3.397 2.950 3.200 11,516 +0.28(+9.48%)
Sep 13, 2024 3.000 3.150 2.850 2.923 28,617 +0.45(+18.34%)
Sep 12, 2024 2.440 3.250 2.440 2.470 22,674 -0.36(-12.72%)
Sep 11, 2024 2.550 2.830 2.260 2.830 46,747 +0.18(+6.79%)
Sep 10, 2024 3.180 3.420 2.010 2.650 76,572 -0.54(-16.80%)
Sep 09, 2024 3.260 3.262 3.000 3.185 13,991 -0.26(-7.68%)
Sep 06, 2024 3.450 3.450 3.150 3.450 2,700 -0.01(-0.29%)
Sep 05, 2024 3.470 3.515 3.460 3.460 1,800 -0.29(-7.73%)
Sep 04, 2024 3.663 3.750 3.460 3.750 7,250 +0.28(+8.15%)
Sep 03, 2024 3.650 3.850 3.400 3.467 20,250 +0.27(+8.36%)
Aug 30, 2024 3.800 4.000 3.200 3.200 50,471 -0.60(-15.79%)
Aug 29, 2024 3.479 3.800 3.479 3.800 453 +0.10(+2.70%)
Aug 28, 2024 3.850 3.900 3.120 3.700 20,900 +0.00(+0.00%)
Aug 27, 2024 3.990 3.990 3.550 3.700 8,734 +0.20(+5.71%)
Aug 26, 2024 3.990 4.000 3.200 3.500 34,875 -0.14(-3.85%)
Aug 23, 2024 3.950 4.250 3.520 3.640 24,028 -0.10(-2.57%)
Aug 22, 2024 4.128 4.290 3.302 3.736 39,029 -0.67(-15.12%)
Aug 21, 2024 3.490 4.450 3.140 4.401 39,855 +1.00(+29.45%)
Aug 20, 2024 3.456 3.490 2.800 3.400 20,226 -0.05(-1.45%)
Aug 19, 2024 3.330 3.500 3.100 3.450 17,400 +0.76(+28.25%)
Aug 16, 2024 2.900 3.100 2.690 2.690 4,650 -0.41(-13.23%)
Aug 15, 2024 2.300 3.100 1.950 3.100 88,752 +0.60(+24.00%)
Aug 14, 2024 2.510 2.510 2.500 2.500 8,020 +0.03(+1.21%)
Aug 13, 2024 2.392 2.470 2.310 2.470 23,809 +0.09(+3.78%)
Aug 12, 2024 2.350 2.455 2.350 2.380 6,889 -0.20(-7.75%)
Aug 09, 2024 2.500 2.590 2.451 2.580 4,468 +0.18(+7.50%)
Aug 08, 2024 2.400 2.640 2.400 2.400 34,681 +0.05(+2.13%)
Aug 07, 2024 2.410 2.410 2.260 2.350 35,856 -0.06(-2.49%)
Aug 06, 2024 3.050 3.163 2.250 2.410 55,840 -0.59(-19.67%)
Aug 05, 2024 3.000 3.000 3.000 3.000 1,190 +0.00(+0.00%)
Aug 02, 2024 3.335 3.500 3.000 3.000 14,045 -0.59(-16.43%)
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.