Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Local Tacoma Stock Index (CIX: MLT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2015 1863 1876 1850 1854 0 -16.27(-0.87%)
Mar 30, 2015 1863 1885 1857 1870 0 +15.43(+0.83%)
Mar 27, 2015 1852 1870 1843 1855 0 +0.78(+0.04%)
Mar 26, 2015 1856 1870 1838 1854 0 -11.33(-0.61%)
Mar 25, 2015 1913 1921 1864 1865 0 -45.70(-2.39%)
Mar 24, 2015 1908 1921 1902 1911 0 -0.96(-0.05%)
Mar 23, 2015 1921 1930 1908 1912 0 -7.32(-0.38%)
Mar 20, 2015 1912 1927 1905 1919 0 +19.83(+1.04%)
Mar 19, 2015 1899 1916 1892 1899 0 -5.94(-0.31%)
Mar 18, 2015 1870 1916 1858 1905 0 +25.83(+1.37%)
Mar 17, 2015 1868 1887 1860 1879 0 +2.84(+0.15%)
Mar 16, 2015 1868 1882 1859 1877 0 +13.78(+0.74%)
Mar 13, 2015 1851 1874 1838 1863 0 +0.30(+0.02%)
Mar 12, 2015 1856 1878 1844 1862 0 -0.44(-0.02%)
Mar 11, 2015 1877 1885 1858 1863 0 -7.67(-0.41%)
Mar 10, 2015 1888 1900 1868 1871 0 -34.43(-1.81%)
Mar 09, 2015 1887 1914 1882 1905 0 +13.49(+0.71%)
Mar 06, 2015 1914 1922 1883 1891 0 -30.99(-1.61%)
Mar 05, 2015 1920 1931 1909 1922 0 +11.10(+0.58%)
Mar 04, 2015 1911 1922 1906 1911 0 -12.27(-0.64%)
Mar 03, 2015 1924 1926 1920 1924 0 -11.43(-0.59%)
Mar 02, 2015 1918 1944 1914 1935 0 +14.76(+0.77%)
Feb 27, 2015 1934 1939 1914 1920 0 -12.39(-0.64%)
Feb 26, 2015 1933 1934 1926 1933 0 -1.51(-0.08%)
Feb 25, 2015 1925 1945 1916 1934 0 +4.50(+0.23%)
Feb 24, 2015 1931 1940 1920 1930 0 -4.53(-0.23%)
Feb 23, 2015 1931 1944 1917 1934 0 -3.62(-0.19%)
Feb 20, 2015 1917 1940 1907 1938 0 +21.48(+1.12%)
Feb 19, 2015 1900 1924 1896 1916 0 +9.06(+0.48%)
Feb 18, 2015 1906 1916 1897 1907 0 +1.82(+0.10%)
Feb 17, 2015 1913 1920 1889 1906 0 -10.91(-0.57%)
Feb 13, 2015 1916 1916 1916 1916 0 +22.21(+1.17%)
Feb 12, 2015 1883 1898 1873 1894 0 +18.83(+1.00%)
Feb 11, 2015 1878 1887 1864 1875 0 -4.33(-0.23%)
Feb 10, 2015 1877 1887 1860 1880 0 +13.57(+0.73%)
Feb 09, 2015 1862 1882 1854 1866 0 -7.27(-0.39%)
Feb 06, 2015 1882 1888 1863 1873 0 -3.20(-0.17%)
Feb 05, 2015 1861 1889 1849 1877 0 +18.85(+1.01%)
Feb 04, 2015 1846 1873 1838 1858 0 +7.22(+0.39%)
Feb 03, 2015 1838 1863 1821 1851 0 +16.78(+0.92%)
Feb 02, 2015 1799 1838 1781 1834 0 +32.56(+1.81%)
Jan 30, 2015 1819 1838 1785 1801 0 +6.53(+0.36%)
Jan 29, 2015 1751 1800 1739 1795 0 +41.48(+2.37%)
Jan 28, 2015 1790 1805 1746 1753 0 -23.12(-1.30%)
Jan 27, 2015 1782 1795 1756 1776 0 -90.29(-4.84%)
Jan 26, 2015 1868 1875 1844 1867 0 -5.20(-0.28%)
Jan 23, 2015 1869 1885 1855 1872 0 +11.12(+0.60%)
Jan 22, 2015 1854 1864 1852 1861 0 +45.84(+2.53%)
Jan 21, 2015 1812 1827 1803 1815 0 +1.31(+0.07%)
Jan 20, 2015 1817 1828 1788 1814 0 +2.35(+0.13%)
Jan 16, 2015 1784 1813 1778 1811 0 +23.48(+1.31%)
Jan 15, 2015 1788 1791 1785 1788 0 -19.28(-1.07%)
Jan 14, 2015 1803 1819 1786 1807 0 -14.28(-0.78%)
Jan 13, 2015 1821 1821 1821 1821 0 -1.03(-0.06%)
Jan 12, 2015 1848 1854 1812 1822 0 -17.28(-0.94%)
Jan 09, 2015 1858 1867 1831 1840 0 -21.14(-1.14%)
Jan 08, 2015 1842 1870 1835 1861 0 +36.47(+2.00%)
Jan 07, 2015 1812 1833 1799 1824 0 +24.75(+1.38%)
Jan 06, 2015 1825 1837 1788 1799 0 -22.79(-1.25%)
Jan 05, 2015 1833 1844 1817 1822 0 -22.58(-1.22%)
Jan 02, 2015 1851 1872 1834 1845 0 +3.20(+0.17%)
Dec 31, 2014 1842 1842 1842 1842 0 -16.85(-0.91%)
Dec 30, 2014 1867 1878 1853 1859 0 -12.75(-0.68%)
Dec 29, 2014 1868 1882 1857 1871 0 -2.25(-0.12%)
Dec 26, 2014 1879 1888 1863 1874 0 +2.69(+0.14%)
Dec 24, 2014 1871 1871 1871 1871 0 -7.49(-0.40%)
Dec 23, 2014 1877 1891 1865 1878 0 +14.14(+0.76%)
Dec 22, 2014 1851 1869 1848 1864 0 +19.96(+1.08%)
Dec 19, 2014 1840 1860 1827 1844 0 +5.86(+0.32%)
Dec 18, 2014 1831 1852 1805 1838 0 +37.16(+2.06%)
Dec 17, 2014 1778 1808 1768 1801 0 +21.59(+1.21%)
Dec 16, 2014 1780 1808 1778 1780 0 -41.60(-2.28%)
Dec 15, 2014 1837 1852 1809 1821 0 -8.65(-0.47%)
Dec 12, 2014 1828 1858 1818 1830 0 -14.28(-0.77%)
Dec 11, 2014 1845 1869 1830 1844 0 +7.77(+0.42%)
Dec 10, 2014 1870 1878 1830 1836 0 -34.44(-1.84%)
Dec 09, 2014 1846 1879 1838 1871 0 +3.90(+0.21%)
Dec 08, 2014 1887 1896 1856 1867 0 -24.42(-1.29%)
Dec 05, 2014 1900 1908 1883 1891 0 -6.29(-0.33%)
Dec 04, 2014 1889 1909 1878 1898 0 +14.79(+0.79%)
Dec 03, 2014 1898 1905 1870 1883 0 -15.35(-0.81%)
Dec 02, 2014 1905 1914 1886 1898 0 -1.13(-0.06%)
Dec 01, 2014 1904 1925 1880 1899 0 -2.81(-0.15%)
Nov 28, 2014 1902 1917 1891 1902 0 +11.18(+0.59%)
Nov 26, 2014 1891 1891 1891 1891 0 +2.69(+0.14%)
Nov 25, 2014 1893 1904 1882 1888 0 -3.09(-0.16%)
Nov 24, 2014 1894 1902 1880 1891 0 +1.76(+0.09%)
Nov 21, 2014 1913 1919 1877 1890 0 -5.59(-0.29%)
Nov 20, 2014 1872 1900 1867 1895 0 +13.59(+0.72%)
Nov 19, 2014 1889 1898 1869 1882 0 -6.52(-0.35%)
Nov 18, 2014 1889 1907 1878 1888 0 -6.33(-0.33%)
Nov 17, 2014 1896 1907 1879 1894 0 -8.47(-0.45%)
Nov 14, 2014 1895 1920 1883 1903 0 +11.95(+0.63%)
Nov 13, 2014 1867 1897 1861 1891 0 +26.34(+1.41%)
Nov 12, 2014 1856 1870 1851 1865 0 -1.12(-0.06%)
Nov 11, 2014 1859 1871 1849 1866 0 +7.00(+0.38%)
Nov 10, 2014 1849 1866 1841 1859 0 +10.00(+0.54%)
Nov 07, 2014 1850 1855 1833 1849 0 +4.91(+0.27%)
Nov 06, 2014 1827 1849 1817 1844 0 +18.69(+1.02%)
Nov 05, 2014 1837 1842 1810 1825 0 -4.05(-0.22%)
Nov 04, 2014 1821 1836 1814 1829 0 +2.79(+0.15%)
Nov 03, 2014 1813 1831 1805 1826 0 +14.30(+0.79%)
Oct 31, 2014 1813 1819 1795 1812 0 +25.19(+1.41%)
Oct 30, 2014 1778 1794 1764 1787 0 -2.06(-0.12%)
Oct 28, 2014 1766 1793 1761 1789 0 +24.11(+1.37%)
Oct 27, 2014 1754 1769 1763 1765 0 -0.23(-0.01%)
Oct 24, 2014 1771 1788 1736 1765 0 -3.56(-0.20%)
Oct 23, 2014 1760 1785 1754 1769 0 -5.80(-0.33%)
Oct 21, 2014 1754 1779 1744 1774 0 +33.17(+1.90%)
Oct 20, 2014 1711 1745 1703 1741 0 +18.88(+1.10%)
Oct 17, 2014 1722 1730 1720 1722 0 +27.52(+1.62%)
Oct 16, 2014 1673 1709 1664 1695 0 -11.13(-0.65%)
Oct 15, 2014 1700 1716 1665 1706 0 -18.32(-1.06%)
Oct 14, 2014 1726 1748 1712 1724 0 +8.91(+0.52%)
Oct 13, 2014 1715 1741 1715 1715 0 -20.28(-1.17%)
Oct 10, 2014 1771 1792 1732 1736 0 -42.15(-2.37%)
Oct 09, 2014 1802 1814 1773 1778 0 -33.08(-1.83%)
Oct 08, 2014 1773 1815 1762 1811 0 +40.13(+2.27%)
Oct 07, 2014 1787 1792 1768 1771 0 -26.55(-1.48%)
Oct 06, 2014 1804 1810 1789 1797 0 -3.31(-0.18%)
Oct 03, 2014 1789 1810 1781 1801 0 +20.12(+1.13%)
Oct 02, 2014 1779 1792 1766 1781 0 -0.61(-0.03%)
Oct 01, 2014 1801 1807 1776 1781 0 -21.59(-1.20%)
Sep 30, 2014 1804 1812 1790 1803 0 -4.12(-0.23%)
Sep 29, 2014 1793 1814 1785 1807 0 -2.45(-0.14%)
Sep 26, 2014 1792 1815 1784 1809 0 +13.39(+0.75%)
Sep 25, 2014 1825 1831 1794 1796 0 -48.99(-2.66%)
Sep 19, 2014 1830 1851 1820 1845 0 +22.88(+1.26%)
Sep 18, 2014 1819 1829 1813 1822 0 +7.00(+0.39%)
Sep 17, 2014 1815 1826 1805 1815 0 -7.82(-0.43%)
Sep 16, 2014 1805 1829 1800 1823 0 +17.01(+0.94%)
Sep 15, 2014 1822 1827 1795 1806 0 -19.11(-1.05%)
Sep 12, 2014 1831 1837 1818 1825 0 -9.14(-0.50%)
Sep 11, 2014 1830 1840 1818 1834 0 -0.99(-0.05%)
Sep 10, 2014 1837 1842 1818 1835 0 +4.11(+0.22%)
Sep 09, 2014 1839 1851 1823 1831 0 -10.25(-0.56%)
Sep 08, 2014 1832 1853 1824 1841 0 +10.95(+0.60%)
Sep 05, 2014 1813 1833 1805 1830 0 +13.96(+0.77%)
Sep 04, 2014 1804 1824 1800 1816 0 +16.12(+0.90%)
Sep 03, 2014 1798 1812 1789 1800 0 -7.52(-0.42%)
Sep 02, 2014 1812 1818 1794 1808 0 -4.93(-0.27%)
Aug 29, 2014 1813 1813 1813 0 +9.21(+0.51%)
Aug 28, 2014 1802 1810 1795 1803 0 -5.78(-0.32%)
Aug 27, 2014 1810 1818 1803 1809 0 -1.69(-0.09%)
Aug 26, 2014 1813 1825 1801 1811 0 +4.82(+0.27%)
Aug 25, 2014 1809 1816 1799 1806 0 +6.47(+0.36%)
Aug 22, 2014 1806 1811 1795 1800 0 -3.91(-0.22%)
Aug 21, 2014 1801 1811 1792 1804 0 +1.31(+0.07%)
Aug 20, 2014 1804 1814 1793 1802 0 -2.19(-0.12%)
Aug 19, 2014 1794 1806 1788 1804 0 +9.24(+0.51%)
Aug 18, 2014 1788 1800 1781 1795 0 +14.65(+0.82%)
Aug 15, 2014 1782 1790 1763 1780 0 +7.96(+0.45%)
Aug 14, 2014 1760 1779 1754 1773 0 +15.43(+0.88%)
Aug 13, 2014 1749 1767 1742 1757 0 +19.84(+1.14%)
Aug 12, 2014 1728 1744 1722 1737 0 +6.00(+0.35%)
Aug 11, 2014 1733 1742 1724 1731 0 +3.24(+0.19%)
Aug 08, 2014 1717 1731 1708 1728 0 +11.28(+0.66%)
Aug 07, 2014 1715 1730 1701 1717 0 +6.09(+0.36%)
Aug 06, 2014 1706 1725 1691 1711 0 -7.28(-0.42%)
Aug 05, 2014 1722 1732 1705 1718 0 -6.12(-0.35%)
Aug 04, 2014 1712 1732 1704 1724 0 +17.62(+1.03%)
Aug 01, 2014 1721 1730 1695 1706 0 -13.20(-0.77%)
Jul 31, 2014 1736 1745 1716 1720 0 -96.76(-5.33%)
Jul 23, 2014 1829 1834 1807 1816 0 -6.57(-0.36%)
Jul 22, 2014 1818 1834 1809 1823 0 +6.69(+0.37%)
Jul 21, 2014 1809 1827 1797 1816 0 +2.80(+0.15%)
Jul 18, 2014 1804 1818 1792 1813 0 +15.94(+0.89%)
Jul 17, 2014 1821 1833 1790 1798 0 -2.91(-0.16%)
Jul 16, 2014 1775 1814 1765 1800 0 +29.37(+1.66%)
Jul 15, 2014 1771 1777 1754 1771 0 +4.77(+0.27%)
Jul 14, 2014 1760 1778 1752 1766 0 +12.10(+0.69%)
Jul 11, 2014 1733 1757 1724 1754 0 +28.77(+1.67%)
Jul 10, 2014 1712 1737 1702 1725 0 -11.31(-0.65%)
Jul 09, 2014 1738 1748 1722 1737 0 +6.46(+0.37%)
Jul 08, 2014 1745 1751 1720 1730 0 -17.89(-1.02%)
Jul 07, 2014 1748 1759 1738 1748 0 -2.09(-0.12%)
Jul 03, 2014 1750 1750 1750 0 +10.14(+0.58%)
Jul 02, 2014 1738 1748 1729 1740 0 +0.92(+0.05%)
Jul 01, 2014 1731 1747 1724 1739 0 +14.56(+0.84%)
Jun 30, 2014 1736 1741 1718 1725 0 -13.17(-0.76%)
Jun 27, 2014 1726 1743 1718 1738 0 +9.55(+0.55%)
Jun 26, 2014 1735 1739 1714 1728 0 -7.13(-0.41%)
Jun 25, 2014 1726 1741 1713 1735 0 +6.86(+0.40%)
Jun 24, 2014 1733 1744 1719 1729 0 -7.59(-0.44%)
Jun 23, 2014 1730 1741 1722 1736 0 +6.58(+0.38%)
Jun 20, 2014 1734 1743 1718 1730 0 -2.51(-0.14%)
Jun 19, 2014 1740 1751 1723 1732 0 -6.81(-0.39%)
Jun 18, 2014 1730 1743 1713 1739 0 +9.90(+0.57%)
Jun 17, 2014 1722 1742 1700 1729 0 +1.74(+0.10%)
Jun 16, 2014 1713 1732 1710 1727 0 +7.75(+0.45%)
Jun 13, 2014 1717 1731 1704 1719 0 +14.55(+0.85%)
Jun 12, 2014 1725 1728 1696 1705 0 -22.22(-1.29%)
Jun 11, 2014 1730 1741 1721 1727 0 -8.44(-0.49%)
Jun 10, 2014 1731 1744 1723 1736 0 -7.58(-0.43%)
Jun 06, 2014 1735 1749 1729 1743 0 +16.22(+0.94%)
Jun 05, 2014 1695 1735 1688 1727 0 +39.94(+2.37%)
Jun 04, 2014 1683 1692 1670 1687 0 +0.61(+0.04%)
Jun 03, 2014 1689 1698 1680 1686 0 -10.63(-0.63%)
Jun 02, 2014 1702 1708 1688 1697 0 -4.13(-0.24%)
May 30, 2014 1692 1706 1677 1701 0 +11.63(+0.69%)
May 29, 2014 1683 1694 1674 1690 0 +11.13(+0.66%)
May 28, 2014 1680 1689 1670 1678 0 -4.16(-0.25%)
May 27, 2014 1684 1691 1666 1683 0 +6.38(+0.38%)
May 23, 2014 1676 1676 1676 0 +7.91(+0.47%)
May 22, 2014 1665 1676 1654 1668 0 +2.96(+0.18%)
May 21, 2014 1651 1669 1646 1665 0 +19.68(+1.20%)
May 20, 2014 1646 1661 1634 1646 0 -4.00(-0.24%)
May 19, 2014 1641 1655 1634 1650 0 +0.91(+0.06%)
May 16, 2014 1639 1653 1625 1649 0 +9.45(+0.58%)
May 15, 2014 1656 1664 1628 1639 0 -20.55(-1.24%)
May 14, 2014 1671 1678 1653 1660 0 -16.91(-1.01%)
May 13, 2014 1665 1682 1660 1677 0 +11.90(+0.71%)
May 12, 2014 1647 1668 1644 1665 0 +26.79(+1.64%)
May 09, 2014 1632 1647 1620 1638 0 +5.50(+0.34%)
May 08, 2014 1628 1650 1615 1633 0 +2.13(+0.13%)
May 07, 2014 1631 1640 1602 1630 0 +0.39(+0.02%)
May 06, 2014 1653 1656 1626 1630 0 -27.09(-1.63%)
May 05, 2014 1649 1663 1641 1657 0 +0.91(+0.05%)
May 02, 2014 1672 1680 1649 1656 0 -6.92(-0.42%)
May 01, 2014 1662 1676 1654 1663 0 -2.86(-0.17%)
Apr 30, 2014 1657 1670 1650 1666 0 +3.37(+0.20%)
Apr 29, 2014 1668 1681 1644 1663 0 -2.08(-0.12%)
Apr 28, 2014 1662 1688 1634 1665 0 +7.62(+0.46%)
Apr 25, 2014 1680 1691 1649 1657 0 -35.85(-2.12%)
Apr 24, 2014 1686 1701 1661 1693 0 +16.09(+0.96%)
Apr 23, 2014 1692 1696 1666 1677 0 -5.28(-0.31%)
Apr 22, 2014 1684 1698 1676 1682 0 -0.71(-0.04%)
Apr 21, 2014 1678 1689 1667 1683 0 +6.93(+0.41%)
Apr 17, 2014 1676 1676 1676 0 -4.05(-0.24%)
Apr 16, 2014 1666 1682 1653 1680 0 +29.80(+1.81%)
Apr 15, 2014 1644 1661 1617 1650 0 +11.51(+0.70%)
Apr 14, 2014 1640 1652 1623 1639 0 +8.04(+0.49%)
Apr 11, 2014 1633 1655 1623 1631 0 -15.94(-0.97%)
Apr 10, 2014 1697 1703 1640 1647 0 -50.74(-2.99%)
Apr 09, 2014 1677 1701 1666 1697 0 +27.41(+1.64%)
Apr 08, 2014 1661 1678 1643 1670 0 +12.00(+0.72%)
Apr 07, 2014 1670 1683 1649 1658 0 -13.24(-0.79%)
Apr 04, 2014 1722 1727 1658 1671 0 -41.46(-2.42%)
Apr 03, 2014 1730 1732 1699 1713 0 -16.44(-0.95%)
Apr 02, 2014 1738 1746 1720 1729 0 -3.91(-0.23%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.