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

Malayan Banking Berhad (OP: MLYBY )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 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 (%)
Apr 30, 2015 5.060 5.102 5.060 5.100 1,403 -0.17(-3.22%)
Apr 29, 2015 5.080 5.270 5.080 5.270 3,667 +0.01(+0.23%)
Apr 28, 2015 5.110 5.290 5.110 5.258 6,497 +0.01(+0.15%)
Apr 27, 2015 5.150 5.250 5.150 5.250 1,059 +0.04(+0.84%)
Apr 24, 2015 5.170 5.220 5.150 5.206 677 +0.03(+0.50%)
Apr 23, 2015 5.180 5.180 5.180 5.180 1,597 -0.17(-3.18%)
Apr 22, 2015 5.190 5.350 5.190 5.350 969 +0.15(+2.88%)
Apr 21, 2015 5.200 5.200 5.200 5.200 220 -0.15(-2.80%)
Apr 20, 2015 5.160 5.350 5.160 5.350 224 +0.26(+5.15%)
Apr 17, 2015 5.160 5.160 5.080 5.088 3,507 -0.04(-0.74%)
Apr 16, 2015 5.126 5.126 5.126 5.126 312 +0.14(+2.73%)
Apr 14, 2015 4.990 4.990 4.990 68 +0.00(+0.00%)
Apr 13, 2015 4.990 4.990 4.990 4.990 604 -0.19(-3.67%)
Apr 10, 2015 5.020 5.180 5.020 5.180 320,642 -0.16(-3.00%)
Apr 09, 2015 5.250 5.340 5.250 5.340 12,887 +0.09(+1.71%)
Apr 08, 2015 5.150 5.250 5.150 5.250 445 +0.00(+0.00%)
Apr 07, 2015 5.150 5.250 5.150 5.250 2,007 +0.10(+1.94%)
Apr 06, 2015 5.090 5.230 5.090 5.150 2,412 +0.05(+0.98%)
Apr 02, 2015 5.100 5.100 5.100 0 +0.15(+3.03%)
Apr 01, 2015 5.000 5.030 4.950 4.950 2,641 -0.04(-0.72%)
Mar 31, 2015 4.930 5.000 4.930 4.986 21,039 +0.09(+1.76%)
Mar 30, 2015 4.900 4.900 4.900 4.900 200 +0.03(+0.62%)
Mar 27, 2015 4.890 4.900 4.860 4.870 58,401 -0.07(-1.38%)
Mar 26, 2015 4.920 4.938 4.920 4.938 19,099 -0.10(-2.02%)
Mar 25, 2015 5.008 5.040 5.008 5.040 996 +0.00(+0.00%)
Mar 24, 2015 4.900 5.040 4.900 5.040 1,968 +0.16(+3.28%)
Mar 23, 2015 5.030 5.030 4.880 4.880 420 -0.17(-3.37%)
Mar 19, 2015 5.050 5.050 5.050 38 +0.02(+0.40%)
Mar 18, 2015 5.000 5.030 5.000 5.030 350 +0.01(+0.12%)
Mar 17, 2015 5.060 5.060 5.024 5.024 3,497 +0.04(+0.88%)
Mar 16, 2015 4.980 4.980 4.980 4.980 404 +0.10(+2.05%)
Mar 13, 2015 4.880 4.880 4.880 4.880 399 -0.10(-1.93%)
Mar 12, 2015 4.850 4.976 4.850 4.976 292 -0.00(-0.08%)
Mar 11, 2015 4.980 4.980 4.980 4.980 124 -0.14(-2.73%)
Mar 06, 2015 5.120 5.120 5.120 0 +0.08(+1.59%)
Mar 05, 2015 5.040 5.040 5.040 5.040 569 -0.13(-2.51%)
Mar 04, 2015 5.180 5.040 5.170 34,655 +0.13(+2.58%)
Mar 03, 2015 5.040 5.040 5.040 5.040 489 -0.08(-1.64%)
Mar 02, 2015 4.980 5.160 4.980 5.124 1,080 -0.09(-1.65%)
Feb 27, 2015 5.063 5.220 5.063 5.210 22,334 +0.04(+0.77%)
Feb 26, 2015 5.170 5.170 5.170 5.170 232 +0.19(+3.82%)
Feb 25, 2015 4.980 4.980 4.980 4.980 342 -0.09(-1.78%)
Feb 24, 2015 5.080 5.080 5.070 5.070 834 +0.06(+1.20%)
Feb 23, 2015 5.062 5.062 5.010 5.010 778 -0.16(-3.09%)
Feb 20, 2015 5.160 5.170 4.980 5.170 3,393 +0.17(+3.40%)
Feb 19, 2015 5.108 5.140 5.000 5.000 1,876 -0.11(-2.11%)
Feb 18, 2015 5.108 5.108 5.108 5.108 217 -0.03(-0.62%)
Feb 17, 2015 5.140 5.140 5.140 5.140 796 +0.13(+2.55%)
Feb 12, 2015 5.012 5.012 5.012 0 -0.14(-2.68%)
Feb 11, 2015 4.990 5.150 4.990 5.150 5,289 +0.16(+3.21%)
Feb 10, 2015 4.990 4.990 4.990 4.990 184 +0.02(+0.40%)
Feb 09, 2015 4.950 4.970 4.950 4.970 765 +0.04(+0.81%)
Feb 06, 2015 4.930 4.930 4.930 4.930 2,625 -0.07(-1.40%)
Feb 05, 2015 4.910 5.040 4.910 5.000 979 +0.04(+0.73%)
Feb 04, 2015 5.000 5.030 4.880 4.964 1,379,034 +0.11(+2.35%)
Feb 03, 2015 4.730 4.874 4.730 4.850 5,765 +0.15(+3.19%)
Feb 02, 2015 4.700 4.840 4.700 4.700 48,466 -0.05(-1.05%)
Jan 30, 2015 4.690 4.750 4.690 4.750 6,582 +0.05(+1.06%)
Jan 29, 2015 4.710 4.850 4.700 4.700 16,497 -0.04(-0.90%)
Jan 28, 2015 4.720 4.840 4.720 4.742 755 -0.16(-3.21%)
Jan 26, 2015 4.900 4.900 4.900 0 -0.10(-2.00%)
Jan 23, 2015 4.890 5.070 4.890 5.000 17,225 +0.08(+1.63%)
Jan 22, 2015 4.840 5.020 4.840 4.920 22,265 +0.08(+1.65%)
Jan 21, 2015 4.950 4.980 4.840 4.840 21,611 -0.14(-2.73%)
Jan 20, 2015 4.870 5.000 4.870 4.976 12,783 +0.18(+3.67%)
Jan 16, 2015 4.800 4.800 4.800 0 +0.06(+1.27%)
Jan 15, 2015 4.720 4.890 4.710 4.740 4,788 +0.02(+0.42%)
Jan 14, 2015 4.710 4.740 4.710 4.720 7,532 -0.13(-2.68%)
Jan 12, 2015 4.850 4.850 4.850 0 +0.11(+2.32%)
Jan 09, 2015 4.740 4.740 4.740 4.740 46,467 -0.06(-1.25%)
Jan 08, 2015 4.830 4.924 4.800 4.800 48,072 -0.08(-1.72%)
Jan 07, 2015 4.740 4.920 4.740 4.884 11,953 +0.03(+0.70%)
Jan 06, 2015 4.850 4.850 4.850 4.850 4,444 -0.10(-2.02%)
Jan 05, 2015 5.050 5.170 4.950 4.950 11,357 -0.14(-2.79%)
Jan 02, 2015 5.080 5.200 5.080 5.092 1,858 -0.06(-1.13%)
Dec 31, 2014 5.150 5.150 5.150 0 -0.01(-0.23%)
Dec 30, 2014 5.150 5.164 5.150 5.162 2,756 -0.01(-0.15%)
Dec 29, 2014 5.191 5.191 5.170 5.170 11,210 +0.00(+0.00%)
Dec 26, 2014 5.176 5.200 5.170 5.170 7,272 +0.10(+1.97%)
Dec 24, 2014 5.070 5.070 5.070 0 +0.02(+0.42%)
Dec 23, 2014 5.160 5.160 5.000 5.049 34,525 +0.12(+2.48%)
Dec 22, 2014 4.960 5.000 4.927 4.927 42,823 +0.01(+0.14%)
Dec 19, 2014 4.940 4.940 4.920 4.920 19,785 -0.06(-1.20%)
Dec 18, 2014 4.870 4.980 4.870 4.980 21,280 +0.27(+5.73%)
Dec 17, 2014 4.750 4.780 4.710 4.710 11,268 -0.04(-0.84%)
Dec 16, 2014 4.800 4.750 3,431 -0.03(-0.63%)
Dec 15, 2014 4.910 4.936 4.780 4.780 3,502 -0.16(-3.24%)
Dec 12, 2014 4.930 4.946 4.930 4.940 4,235 -0.05(-1.00%)
Dec 11, 2014 4.970 5.000 4.970 4.990 72,306 +0.06(+1.22%)
Dec 10, 2014 5.000 5.020 4.930 4.930 13,913 -0.16(-3.14%)
Dec 09, 2014 4.920 5.090 4.920 5.090 34,161 +0.14(+2.91%)
Dec 08, 2014 5.010 5.010 4.940 4.946 17,569 -0.08(-1.67%)
Dec 05, 2014 5.070 5.070 5.030 5.030 15,601 +0.00(+0.00%)
Dec 04, 2014 5.100 5.100 5.030 5.030 13,884 -0.08(-1.57%)
Dec 03, 2014 5.200 5.200 5.100 5.110 38,128 -0.24(-4.49%)
Dec 02, 2014 5.260 5.350 5.207 5.350 24,219 -0.05(-0.93%)
Dec 01, 2014 5.380 5.400 5.200 5.400 13,876 -0.10(-1.82%)
Nov 28, 2014 5.630 5.630 5.480 5.500 16,170 -0.15(-2.65%)
Nov 26, 2014 5.650 5.650 5.650 0 +0.02(+0.36%)
Nov 25, 2014 5.630 5.630 5.630 5.630 10,883 -0.06(-1.12%)
Nov 24, 2014 5.630 5.710 5.630 5.694 1,750 +0.09(+1.68%)
Nov 21, 2014 5.606 5.630 5.600 5.600 9,217 +0.04(+0.72%)
Nov 20, 2014 5.560 5.570 5.560 5.560 4,534 -0.05(-0.89%)
Nov 19, 2014 5.600 5.639 5.600 5.610 13,368 -0.08(-1.37%)
Nov 18, 2014 5.600 5.688 5.600 5.688 789 -0.01(-0.21%)
Nov 17, 2014 5.700 5.678 5.700 19,430 +0.02(+0.39%)
Nov 14, 2014 5.620 5.678 5.620 5.678 1,528 -0.04(-0.73%)
Nov 13, 2014 5.730 5.860 5.720 5.720 7,970 -0.14(-2.32%)
Nov 12, 2014 5.720 5.856 5.720 5.856 1,225 -0.09(-1.58%)
Nov 11, 2014 5.950 5.950 5.950 5.950 482 +0.12(+2.06%)
Nov 10, 2014 5.740 5.830 5.740 5.830 681 +0.01(+0.14%)
Nov 07, 2014 5.710 5.822 5.710 5.822 2,401 +0.07(+1.24%)
Nov 06, 2014 5.880 5.880 5.750 5.751 2,678 -0.05(-0.85%)
Nov 05, 2014 5.800 5.800 5.800 5.800 279 -0.01(-0.17%)
Nov 04, 2014 5.810 5.810 5.810 5.810 200 +0.00(+0.00%)
Nov 03, 2014 5.810 5.810 5.800 5.810 1,138 -0.06(-1.02%)
Oct 31, 2014 5.800 5.900 5.800 5.870 2,520 +0.07(+1.21%)
Oct 30, 2014 5.800 5.800 5.800 5.800 2,104 -0.03(-0.51%)
Oct 28, 2014 5.830 5.830 5.830 4 +0.03(+0.52%)
Oct 27, 2014 5.800 5.815 5.815 5.800 937 -0.02(-0.26%)
Oct 24, 2014 5.840 5.840 5.810 5.815 4,330 -0.15(-2.60%)
Oct 23, 2014 6.080 6.080 5.970 5.970 894 +0.15(+2.58%)
Oct 22, 2014 5.820 5.820 5.820 5.820 410 -0.25(-4.12%)
Oct 21, 2014 5.850 6.070 5.850 6.070 252 +0.25(+4.30%)
Oct 20, 2014 5.800 5.820 5.800 5.820 1,107 +0.00(+0.03%)
Oct 17, 2014 5.790 5.950 5.790 5.818 8,178 -0.03(-0.55%)
Oct 16, 2014 5.780 5.850 5.600 5.850 10,975 +0.08(+1.39%)
Oct 15, 2014 5.800 5.900 5.750 5.770 38,729 -0.23(-3.83%)
Oct 14, 2014 5.800 6.000 5.800 6.000 987 +0.12(+2.04%)
Oct 13, 2014 6.060 5.880 5.880 7,926 -0.12(-2.00%)
Oct 10, 2014 6.000 6.000 5.990 6.000 10,395 -0.00(-0.07%)
Oct 09, 2014 6.002 6.000 6.004 803 +0.00(+0.03%)
Oct 08, 2014 6.000 6.040 6.000 6.002 2,448 -0.08(-1.28%)
Oct 07, 2014 6.000 6.080 6.000 6.080 996 +0.00(+0.00%)
Oct 06, 2014 6.000 6.080 6.000 6.080 966 +0.01(+0.16%)
Oct 03, 2014 6.000 6.070 6.000 6.070 1,245 +0.07(+1.17%)
Oct 02, 2014 6.010 6.080 6.000 6.000 25,408 +0.09(+1.52%)
Oct 01, 2014 5.940 5.990 5.910 5.910 36,825 -0.10(-1.68%)
Sep 30, 2014 5.990 6.011 5.990 6.011 2,185 -0.11(-1.78%)
Sep 29, 2014 6.120 6.120 6.107 6.120 1,720 -0.03(-0.49%)
Sep 26, 2014 5.990 6.150 5.990 6.150 937 +0.17(+2.84%)
Sep 25, 2014 5.980 5.980 5.980 5.980 816 -0.28(-4.47%)
Sep 24, 2014 6.120 6.264 6.120 6.260 2,454 +0.22(+3.68%)
Sep 23, 2014 6.290 6.290 6.010 6.038 1,255 +0.04(+0.63%)
Sep 22, 2014 6.080 6.090 6.000 6.000 4,703 -0.15(-2.44%)
Sep 19, 2014 6.090 6.150 6.070 6.150 4,271 +0.03(+0.49%)
Sep 18, 2014 6.080 6.130 6.080 6.120 4,155 -0.08(-1.29%)
Sep 17, 2014 6.250 6.250 6.200 6.200 3,396 +0.04(+0.68%)
Sep 16, 2014 6.220 6.220 6.150 6.158 14,449 +0.06(+0.95%)
Sep 15, 2014 6.300 6.050 6.100 3,513 -0.20(-3.17%)
Sep 12, 2014 6.250 6.300 6.250 6.300 3,409 +0.11(+1.78%)
Sep 11, 2014 6.390 6.390 6.190 6.190 3,403 -0.18(-2.83%)
Sep 10, 2014 6.370 6.370 6.370 6.370 7,130 +0.12(+1.92%)
Sep 09, 2014 6.250 6.270 6.250 6.250 1,231 -0.20(-3.10%)
Sep 08, 2014 6.480 6.480 6.450 6.450 22,930 +0.20(+3.20%)
Sep 05, 2014 6.310 6.310 6.250 3,000 -0.06(-0.95%)
Sep 04, 2014 6.310 6.280 6.280 6.310 3,410 +0.03(+0.48%)
Sep 03, 2014 6.280 6.280 6.280 6.280 182 -0.07(-1.10%)
Sep 02, 2014 6.350 6.320 6.350 1,225 +0.03(+0.47%)
Aug 29, 2014 6.320 6.320 6.320 0 +0.03(+0.48%)
Aug 28, 2014 6.490 6.490 6.290 6.290 17,224 -0.11(-1.72%)
Aug 27, 2014 6.360 6.400 6.360 6.400 13,497 -0.08(-1.23%)
Aug 26, 2014 6.330 6.480 6.330 6.480 1,042 +0.02(+0.31%)
Aug 25, 2014 6.360 6.460 6.360 6.460 334 +0.03(+0.47%)
Aug 22, 2014 6.300 6.430 6.300 6.430 18,796 +0.03(+0.47%)
Aug 21, 2014 6.480 6.480 6.370 6.400 19,936 -0.03(-0.47%)
Aug 20, 2014 6.240 6.430 6.240 6.430 272 +0.00(+0.00%)
Aug 19, 2014 6.430 6.430 6.430 6.430 645 +0.15(+2.39%)
Aug 18, 2014 6.400 6.280 6.280 7,025 -0.05(-0.79%)
Aug 15, 2014 6.240 6.330 6.240 6.330 3,011 +0.08(+1.28%)
Aug 14, 2014 6.170 6.250 6.170 6.250 559 +0.10(+1.63%)
Aug 13, 2014 6.182 6.120 6.150 2,582 +0.02(+0.33%)
Aug 12, 2014 6.110 6.250 6.110 6.130 1,819 +0.02(+0.33%)
Aug 07, 2014 6.110 6.110 6.110 0 -0.06(-1.05%)
Aug 06, 2014 6.090 6.240 6.090 6.175 1,076 -0.03(-0.40%)
Aug 05, 2014 6.150 6.200 6.150 6.200 6,340 +0.08(+1.31%)
Aug 04, 2014 6.220 6.220 6.100 6.120 6,423 -0.03(-0.49%)
Aug 01, 2014 6.030 6.170 6.030 6.150 10,594 +0.09(+1.49%)
Jul 31, 2014 6.060 6.180 6.060 6.060 4,306 -0.11(-1.70%)
Jul 30, 2014 6.150 6.165 6.150 6.165 1,011 +0.00(+0.08%)
Jul 29, 2014 6.160 6.160 6.160 6.160 250 -0.12(-1.91%)
Jul 28, 2014 6.160 6.280 6.160 6.280 748 +0.12(+1.95%)
Jul 25, 2014 6.160 6.160 6.160 6.160 282 +0.00(+0.00%)
Jul 24, 2014 6.160 6.160 6.160 6.160 278 -0.12(-1.97%)
Jul 23, 2014 6.310 6.310 6.280 6.284 1,266 -0.02(-0.25%)
Jul 22, 2014 6.300 6.300 6.300 6.300 868 +0.20(+3.28%)
Jul 21, 2014 6.200 6.230 6.100 6.100 20,410 -0.12(-1.93%)
Jul 18, 2014 6.150 6.220 6.150 6.220 938 +0.06(+0.97%)
Jul 17, 2014 6.180 6.240 6.140 6.160 9,227 -0.08(-1.28%)
Jul 16, 2014 6.200 6.240 6.200 6.240 16,040 +0.00(+0.00%)
Jul 15, 2014 6.170 6.240 6.170 6.240 7,204 +0.08(+1.30%)
Jul 14, 2014 6.240 6.240 6.160 6.160 1,072 -0.10(-1.60%)
Jul 11, 2014 6.200 6.260 6.200 6.260 2,459 +0.04(+0.64%)
Jul 10, 2014 6.220 6.220 6.220 6.220 204 -0.04(-0.64%)
Jul 09, 2014 6.210 6.260 6.210 6.260 4,810 +0.07(+1.07%)
Jul 08, 2014 6.173 6.194 6.173 6.194 570 +0.03(+0.52%)
Jul 07, 2014 6.160 6.200 6.160 6.162 1,847 +0.12(+2.02%)
Jul 03, 2014 6.040 6.040 6.040 0 -0.12(-1.95%)
Jul 02, 2014 6.160 6.160 6.160 6.160 696 +0.01(+0.16%)
Jul 01, 2014 6.070 6.150 6.040 6.150 3,021 +0.05(+0.82%)
Jun 30, 2014 6.000 6.100 6.000 6.100 59,362 +0.09(+1.50%)
Jun 27, 2014 6.040 6.040 6.010 6.010 1,935 -0.02(-0.33%)
Jun 26, 2014 6.030 6.160 6.030 6.030 71,150 -0.13(-2.11%)
Jun 25, 2014 6.160 6.160 6.150 6.160 27,306 +0.00(+0.00%)
Jun 24, 2014 6.140 6.160 6.140 6.160 1,066 +0.08(+1.33%)
Jun 23, 2014 6.090 6.090 6.079 6.079 518 +0.09(+1.49%)
Jun 19, 2014 5.990 5.990 5.990 149 +0.00(+0.00%)
Jun 18, 2014 5.980 6.020 5.980 5.990 6,548 +0.01(+0.17%)
Jun 17, 2014 5.991 5.991 5.980 5.980 1,310 -0.05(-0.83%)
Jun 13, 2014 6.030 6.030 6.030 84 +0.01(+0.17%)
Jun 12, 2014 6.020 6.052 6.020 6.020 4,111 +0.00(+0.00%)
Jun 11, 2014 6.020 6.035 6.020 6.020 43,373 -0.11(-1.79%)
Jun 10, 2014 6.030 6.160 6.030 6.130 14,321 +0.08(+1.32%)
Jun 06, 2014 6.070 6.070 6.020 6.050 5,734 +0.02(+0.33%)
Jun 05, 2014 6.100 6.100 6.030 6.030 2,882 +0.03(+0.50%)
Jun 04, 2014 6.060 6.060 6.000 6.000 3,301 -0.09(-1.48%)
Jun 03, 2014 6.000 6.090 6.000 6.090 5,688 +0.07(+1.15%)
Jun 02, 2014 6.210 6.210 6.000 6.021 5,745 -0.24(-3.82%)
May 30, 2014 6.270 6.270 6.260 6.260 3,131 -0.00(-0.07%)
May 29, 2014 6.130 6.264 6.130 6.264 11,348 +0.16(+2.56%)
May 28, 2014 6.270 6.270 6.108 6.108 1,537 -0.15(-2.37%)
May 27, 2014 6.250 6.270 6.250 6.256 1,004 +0.01(+0.10%)
May 23, 2014 6.250 6.250 6.250 0 +0.02(+0.26%)
May 22, 2014 6.250 6.250 6.234 6.234 865 +0.08(+1.37%)
May 21, 2014 6.050 6.150 6.050 6.150 1,675 +0.10(+1.65%)
May 20, 2014 6.030 6.180 6.030 6.050 21,374 -0.11(-1.85%)
May 19, 2014 6.164 6.164 6.164 6.164 116 +0.16(+2.73%)
May 16, 2014 6.200 6.200 6.000 6.000 705 +0.00(+0.00%)
May 15, 2014 6.030 6.200 6.000 6.000 39,691 +0.05(+0.84%)
May 14, 2014 6.160 6.160 5.950 5.950 91,489 -0.21(-3.41%)
May 13, 2014 6.160 6.160 6.160 6.160 3,418 +0.00(+0.00%)
May 12, 2014 6.050 6.160 6.050 6.160 888 +0.09(+1.45%)
May 09, 2014 6.160 6.160 6.072 6.072 835 +0.02(+0.36%)
May 08, 2014 6.050 6.050 6.050 6.050 433 -0.10(-1.63%)
May 07, 2014 6.150 6.150 6.000 6.150 2,698 +0.05(+0.82%)
May 06, 2014 5.850 6.100 5.850 6.100 144,893 -0.01(-0.16%)
May 05, 2014 6.000 6.160 6.000 6.110 9,094 +0.14(+2.35%)
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.