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 )

4.940 +0.304 (+6.56%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 17, 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 29, 2022 4.010 4.730 4.000 4.000 7,238 +0.00(+0.00%)
Apr 28, 2022 5.340 5.340 3.920 4.000 17,602 -0.17(-4.08%)
Apr 26, 2022 4.170 96 -0.84(-16.77%)
Apr 25, 2022 4.620 5.050 4.140 5.010 8,737 -0.06(-1.18%)
Apr 21, 2022 5.070 42 +0.43(+9.27%)
Apr 20, 2022 4.640 5.000 4.640 4.640 16,870 -0.65(-12.29%)
Apr 19, 2022 5.350 5.350 5.070 5.290 12,183 +0.09(+1.73%)
Apr 18, 2022 5.200 5.200 4.750 5.200 1,665 -0.00(-0.05%)
Apr 14, 2022 5.202 5.202 5.202 5.202 235 +0.01(+0.24%)
Apr 13, 2022 5.005 5.190 4.810 5.190 643 -0.11(-2.08%)
Apr 12, 2022 5.280 5.340 5.140 5.300 1,457 +0.02(+0.38%)
Apr 11, 2022 5.150 5.280 5.080 5.280 577 +0.00(+0.00%)
Apr 08, 2022 5.280 5.280 5.280 5.280 214 +0.00(+0.00%)
Apr 07, 2022 5.290 5.290 5.080 5.280 1,371 -0.02(-0.38%)
Apr 06, 2022 5.100 5.300 5.090 5.300 893 -0.01(-0.19%)
Apr 05, 2022 4.600 5.310 4.600 5.310 618 +0.73(+15.94%)
Apr 04, 2022 6.160 6.160 4.580 4.580 5,416 -0.81(-15.03%)
Apr 01, 2022 5.380 5.590 5.380 5.390 1,004 -0.22(-3.92%)
Mar 31, 2022 6.090 6.090 4.950 5.610 2,733 +0.68(+13.79%)
Mar 30, 2022 4.930 5.400 4.930 4.930 1,071 -1.04(-17.42%)
Mar 29, 2022 5.510 5.970 4.950 5.970 6,179 -0.10(-1.65%)
Mar 28, 2022 6.200 6.370 6.070 6.070 5,240 +0.80(+15.18%)
Mar 25, 2022 4.820 5.565 4.760 5.270 33,382 -1.42(-21.23%)
Mar 24, 2022 6.690 6.690 6.690 6.690 210 -0.11(-1.62%)
Mar 23, 2022 6.780 6.800 6.750 6.800 1,454 -0.20(-2.86%)
Mar 22, 2022 7.000 7.000 7.000 7.000 865 -0.74(-9.56%)
Mar 18, 2022 7.740 59 -1.26(-14.00%)
Mar 15, 2022 7.790 7.790 7.790 9.000 222 +2.00(+28.66%)
Mar 14, 2022 6.560 6.995 6.100 6.995 1,383 +1.00(+16.58%)
Mar 11, 2022 5.750 6.000 5.750 6.000 4,800 +0.47(+8.50%)
Mar 09, 2022 5.530 0 +0.45(+8.86%)
Mar 08, 2022 5.070 5.080 5.070 5.080 795 -0.27(-5.05%)
Mar 07, 2022 4.230 5.350 4.230 5.350 1,365 +0.82(+18.10%)
Mar 04, 2022 4.530 4.530 4.530 4.530 421 -0.04(-0.88%)
Mar 02, 2022 4.570 99 -0.26(-5.48%)
Feb 28, 2022 4.835 291 +0.46(+10.64%)
Feb 25, 2022 4.400 5.130 4.370 4.370 2,664 -0.04(-0.91%)
Feb 24, 2022 5.150 5.150 4.410 4.410 1,435 -0.84(-16.00%)
Feb 23, 2022 5.250 5.250 5.250 5.250 295 +0.16(+3.14%)
Feb 22, 2022 5.090 5.090 5.090 5.090 452 +0.27(+5.54%)
Feb 18, 2022 4.823 0 -0.19(-3.78%)
Feb 17, 2022 4.720 5.013 4.350 5.013 5,628 +0.37(+7.97%)
Feb 16, 2022 5.150 5.350 4.510 4.643 3,974 -0.62(-11.74%)
Feb 15, 2022 5.260 5.260 5.132 5.260 1,346 +0.16(+3.09%)
Feb 14, 2022 5.114 5.114 4.500 5.103 6,200 -0.53(-9.37%)
Feb 11, 2022 5.740 5.740 4.450 5.630 1,850 -0.15(-2.60%)
Feb 10, 2022 5.730 6.250 4.250 5.780 11,227 +0.55(+10.52%)
Feb 09, 2022 4.450 5.500 4.200 5.230 21,901 +1.11(+26.79%)
Feb 08, 2022 4.125 4.125 4.125 4.125 315 +0.00(+0.12%)
Feb 07, 2022 4.240 4.250 4.120 4.120 3,848 -0.12(-2.83%)
Feb 04, 2022 4.150 4.240 4.150 4.240 26,824 +0.16(+3.79%)
Feb 02, 2022 4.140 4.150 4.085 4.085 4,904 -0.01(-0.37%)
Feb 01, 2022 4.105 4.105 4.100 4.100 793 -0.01(-0.12%)
Jan 31, 2022 4.100 4.140 4.100 4.105 196,797 +0.02(+0.37%)
Jan 28, 2022 4.090 4.090 4.090 4.090 2,236 -0.04(-0.97%)
Jan 27, 2022 4.080 4.130 4.080 4.130 535 +0.11(+2.74%)
Jan 26, 2022 4.080 4.130 4.020 4.020 6,411 -0.03(-0.74%)
Jan 25, 2022 4.040 4.050 3.920 4.050 7,080 +0.03(+0.75%)
Jan 24, 2022 4.104 4.112 4.020 4.020 18,218 -0.01(-0.25%)
Jan 21, 2022 4.030 4.030 4.030 4.030 693 -0.08(-1.98%)
Jan 20, 2022 4.095 4.112 4.095 4.112 1,307 +0.02(+0.53%)
Jan 19, 2022 4.085 4.090 4.085 4.090 1,079 +0.00(+0.00%)
Jan 18, 2022 4.090 4.090 4.090 4.090 247 -0.04(-0.97%)
Jan 14, 2022 4.130 0 +0.07(+1.72%)
Jan 12, 2022 4.060 76 +0.01(+0.37%)
Jan 11, 2022 4.045 4.045 4.045 4.045 292 +0.05(+1.25%)
Jan 10, 2022 3.995 3.995 3.995 3.995 1,039 -0.06(-1.60%)
Jan 07, 2022 4.070 4.070 3.995 4.060 2,258 +0.07(+1.75%)
Jan 06, 2022 3.980 3.990 3.980 3.990 405 -1.51(-27.45%)
Jan 04, 2022 4.000 4.000 3.985 5.500 475 +1.50(+37.57%)
Jan 03, 2022 3.998 3.998 3.998 3.998 151 +0.06(+1.60%)
Dec 31, 2021 3.935 3.935 3.935 3.935 275 -0.10(-2.60%)
Dec 29, 2021 4.040 4.040 4.040 129 +0.06(+1.38%)
Dec 27, 2021 3.985 3.985 3.985 150 +0.07(+1.92%)
Dec 23, 2021 3.975 3.975 3.910 3.910 1,327 -0.07(-1.86%)
Dec 22, 2021 3.983 4.040 3.880 3.984 1,405 -0.07(-1.63%)
Dec 21, 2021 4.060 4.070 3.860 4.050 3,740 +0.67(+19.82%)
Dec 20, 2021 3.380 3.380 3.380 3.380 332 -0.56(-14.30%)
Dec 17, 2021 3.944 3.944 3.944 3.944 276 -0.04(-0.90%)
Dec 15, 2021 3.980 3.980 3.980 38 +0.00(+0.00%)
Dec 14, 2021 3.980 3.980 3.980 3.980 305 -0.00(-0.13%)
Dec 13, 2021 3.985 3.985 3.985 3.985 295 +0.01(+0.38%)
Dec 10, 2021 4.550 4.550 3.970 3.970 322 -0.02(-0.50%)
Dec 08, 2021 3.990 3.990 3.990 23 +0.12(+3.10%)
Dec 07, 2021 3.820 3.870 3.810 3.870 1,255 +0.06(+1.71%)
Dec 06, 2021 3.805 3.805 3.805 3.805 385 +0.00(+0.00%)
Dec 03, 2021 3.815 3.815 3.710 3.805 2,387 -0.01(-0.39%)
Dec 02, 2021 3.720 3.820 3.720 3.820 533 +0.07(+1.87%)
Dec 01, 2021 3.760 3.760 3.750 3.750 1,034 -0.23(-5.78%)
Nov 30, 2021 3.800 3.980 3.775 3.980 8,649 +0.02(+0.51%)
Nov 29, 2021 3.960 4.100 3.960 3.960 4,628 -0.21(-5.04%)
Nov 26, 2021 4.170 4.170 4.170 4.170 269 +0.17(+4.38%)
Nov 24, 2021 4.000 4.000 3.995 3.995 3,409 +0.17(+4.31%)
Nov 23, 2021 3.970 4.060 3.830 3.830 615 -0.24(-5.78%)
Nov 22, 2021 4.065 4.065 4.065 4.065 386 +0.04(+0.87%)
Nov 19, 2021 3.940 4.030 3.940 4.030 2,577 -0.13(-3.12%)
Nov 18, 2021 4.035 4.160 4.160 4.160 1,012 +0.24(+6.01%)
Nov 17, 2021 3.750 3.924 3.750 3.924 6,902 +0.11(+2.99%)
Nov 16, 2021 4.020 4.020 3.800 3.810 6,077 -0.19(-4.75%)
Nov 15, 2021 4.120 4.120 3.800 4.000 7,509 -0.05(-1.14%)
Nov 12, 2021 4.010 4.046 4.010 4.046 393 +0.05(+1.15%)
Nov 11, 2021 4.000 4.000 4.000 4.000 135 -0.07(-1.73%)
Nov 09, 2021 4.210 4.210 4.000 4.071 1,153 +0.11(+2.80%)
Nov 08, 2021 3.959 3.959 3.959 3.959 224 -0.07(-1.75%)
Nov 05, 2021 4.030 4.030 4.030 4.030 119 -0.23(-5.40%)
Nov 02, 2021 4.260 4.260 4.260 159 +0.42(+10.94%)
Nov 01, 2021 3.810 4.040 3.810 3.840 622 -0.12(-3.12%)
Oct 29, 2021 3.963 3.963 3.963 3.963 200 +0.15(+4.03%)
Oct 28, 2021 4.090 4.090 3.810 3.810 7,252 -0.09(-2.31%)
Oct 27, 2021 3.900 3.995 3.900 3.900 1,913 -0.10(-2.50%)
Oct 26, 2021 4.000 4.000 4.000 4.000 180 -0.10(-2.44%)
Oct 25, 2021 4.100 4.100 4.100 4.100 229 -0.09(-2.15%)
Oct 22, 2021 4.060 4.190 4.060 4.190 784 +0.33(+8.55%)
Oct 21, 2021 3.950 3.950 3.860 3.860 1,103 -0.14(-3.50%)
Oct 20, 2021 4.000 4.000 3.850 4.000 3,103 +0.02(+0.38%)
Oct 19, 2021 3.985 3.985 3.985 3.985 293 -0.02(-0.50%)
Oct 18, 2021 3.990 4.005 3.990 4.005 575 +0.18(+4.82%)
Oct 15, 2021 4.021 4.021 3.821 3.821 338 -0.20(-5.07%)
Oct 14, 2021 4.025 4.025 4.025 4.025 667 -0.09(-2.31%)
Oct 13, 2021 4.120 4.120 4.120 4.120 4,197 -0.12(-2.83%)
Oct 08, 2021 4.240 4.240 4.240 0 +0.10(+2.29%)
Oct 06, 2021 4.145 4.145 4.145 101 +0.13(+3.37%)
Oct 04, 2021 4.010 4.010 4.010 50 -0.37(-8.45%)
Oct 01, 2021 4.380 4.380 4.360 4.380 1,422 +0.18(+4.29%)
Sep 30, 2021 4.210 4.210 4.200 4.200 1,329 +0.10(+2.44%)
Sep 29, 2021 4.230 4.430 4.100 4.100 7,790 -0.20(-4.65%)
Sep 28, 2021 4.410 4.450 4.100 4.300 2,006 +0.00(+0.12%)
Sep 27, 2021 4.120 4.295 4.120 4.295 2,316 +0.04(+0.82%)
Sep 24, 2021 4.260 4.260 4.260 4.260 440 +0.44(+11.52%)
Sep 22, 2021 3.820 3.820 3.820 89 -0.23(-5.68%)
Sep 21, 2021 4.480 4.480 4.050 4.050 2,448 -0.06(-1.46%)
Sep 20, 2021 4.170 4.170 4.100 4.110 1,480 -1.84(-30.92%)
Sep 17, 2021 5.950 5.950 5.950 5.950 776 +0.00(+0.00%)
Sep 16, 2021 5.750 5.950 5.750 5.950 738 +0.00(+0.00%)
Sep 15, 2021 5.940 5.950 5.740 5.950 1,084 +0.21(+3.66%)
Sep 14, 2021 5.940 5.940 5.740 5.740 238 +0.44(+8.20%)
Sep 13, 2021 5.305 5.305 5.305 5.305 215 -0.54(-9.16%)
Sep 10, 2021 6.040 6.040 5.840 5.840 358 +0.02(+0.34%)
Sep 09, 2021 5.820 5.820 5.820 5.820 483 +0.08(+1.35%)
Sep 08, 2021 4.928 5.742 4.928 5.742 583 -0.31(-5.08%)
Sep 03, 2021 6.050 6.050 6.050 101 -0.03(-0.49%)
Sep 01, 2021 6.080 6.080 6.080 444 -0.02(-0.33%)
Aug 31, 2021 5.900 6.100 4.380 6.100 977 +0.00(+0.00%)
Aug 30, 2021 4.400 6.100 4.400 6.100 535 +0.00(+0.00%)
Aug 27, 2021 4.500 6.100 4.340 6.100 689 +0.02(+0.33%)
Aug 26, 2021 4.500 6.080 4.490 6.080 2,320 -0.02(-0.33%)
Aug 25, 2021 6.100 6.100 6.100 6.100 203 -0.04(-0.65%)
Aug 24, 2021 6.149 6.150 6.140 6.140 2,165 -0.60(-8.90%)
Aug 23, 2021 6.540 6.740 5.175 6.740 874 +2.62(+63.59%)
Aug 20, 2021 4.790 4.790 4.120 4.120 2,156 -0.68(-14.21%)
Aug 19, 2021 4.500 5.100 4.110 4.803 1,850 -0.30(-5.83%)
Aug 18, 2021 4.220 4.950 4.220 5.100 4,378 -0.05(-0.97%)
Aug 17, 2021 4.950 5.150 4.950 5.150 629 +1.09(+26.93%)
Aug 16, 2021 3.810 4.760 3.810 4.058 36,185 +0.03(+0.68%)
Aug 13, 2021 3.870 4.030 3.870 4.030 43,647 +0.16(+4.00%)
Aug 12, 2021 3.870 3.980 3.870 3.875 1,377 -0.12(-3.12%)
Aug 11, 2021 3.805 4.000 3.760 4.000 8,690 -0.03(-0.74%)
Aug 10, 2021 4.030 4.030 4.030 4.030 704 +0.02(+0.50%)
Aug 09, 2021 4.070 4.070 4.010 4.010 1,293 -0.09(-2.20%)
Aug 06, 2021 4.300 4.300 4.100 4.100 746 -0.24(-5.53%)
Aug 05, 2021 4.300 4.500 3.910 4.340 861 -0.16(-3.56%)
Aug 04, 2021 3.920 4.670 3.920 4.500 2,851 -0.17(-3.64%)
Aug 03, 2021 4.670 4.670 4.040 4.670 1,636 +0.66(+16.46%)
Aug 02, 2021 4.490 4.690 4.010 4.010 4,541 +0.01(+0.25%)
Jul 30, 2021 4.750 4.750 4.000 4.000 14,258 -0.65(-13.98%)
Jul 29, 2021 4.450 4.650 4.450 4.650 734 +0.60(+14.81%)
Jul 28, 2021 4.240 4.250 4.050 4.050 8,470 -0.64(-13.63%)
Jul 27, 2021 4.689 4.689 4.689 4.689 288 -0.00(-0.02%)
Jul 26, 2021 4.215 4.690 4.215 4.690 1,070 +0.69(+17.25%)
Jul 22, 2021 4.000 4.000 4.000 32,746 -0.01(-0.25%)
Jul 21, 2021 3.990 4.010 3.990 4.010 365 +0.01(+0.25%)
Jul 20, 2021 4.010 4.010 3.910 4.000 817 +0.00(+0.00%)
Jul 19, 2021 3.820 4.000 3.820 4.000 1,873 -0.60(-13.04%)
Jul 16, 2021 4.600 4.650 4.600 4.600 539 +0.04(+0.88%)
Jul 15, 2021 4.560 4.560 4.560 4.560 155 +0.61(+15.44%)
Jul 14, 2021 4.010 4.010 3.800 3.950 997 -0.74(-15.78%)
Jul 12, 2021 4.690 4.690 4.690 0 +0.34(+7.82%)
Jul 09, 2021 4.010 4.350 4.010 4.350 482 +0.32(+7.94%)
Jul 08, 2021 4.110 4.200 4.030 4.030 11,971 -0.08(-1.95%)
Jul 07, 2021 4.500 4.500 4.110 4.110 371 -0.29(-6.59%)
Jul 02, 2021 4.400 4.400 4.400 15 -0.05(-1.12%)
Jul 01, 2021 4.110 4.450 4.110 4.450 1,632 -0.01(-0.22%)
Jun 30, 2021 4.650 4.650 4.460 4.460 465 +0.18(+4.21%)
Jun 29, 2021 3.700 4.280 3.700 4.280 9,550 -0.18(-4.14%)
Jun 28, 2021 4.290 4.465 4.290 4.465 1,159 -0.19(-3.98%)
Jun 24, 2021 4.650 4.650 4.650 43 -0.03(-0.64%)
Jun 23, 2021 4.330 4.680 4.330 4.680 1,207 +0.41(+9.60%)
Jun 22, 2021 4.270 4.270 4.270 4.270 1,195 +0.08(+1.91%)
Jun 14, 2021 4.190 4.190 4.190 0 +0.04(+0.96%)
Jun 11, 2021 4.050 4.150 4.050 4.150 388 -0.34(-7.57%)
Jun 09, 2021 4.490 4.490 4.490 60 +0.49(+12.25%)
Jun 07, 2021 4.000 4.000 4.000 157 +0.40(+11.11%)
Jun 03, 2021 3.600 3.600 3.600 0 +0.25(+7.46%)
May 28, 2021 3.350 3.350 3.350 2 -0.68(-16.87%)
May 27, 2021 4.230 4.230 4.030 4.030 551 -0.05(-1.31%)
May 25, 2021 4.083 4.083 4.083 43 -0.03(-0.64%)
May 21, 2021 4.110 4.110 4.110 90 +0.00(+0.12%)
May 17, 2021 4.105 4.105 4.105 45 +0.13(+3.14%)
May 14, 2021 3.980 3.980 3.980 3.980 422 -0.32(-7.44%)
May 13, 2021 4.290 4.300 3.500 4.300 6,371 +0.50(+13.31%)
May 12, 2021 3.795 3.795 3.795 3.795 2,048 -0.14(-3.44%)
May 11, 2021 3.930 3.930 3.930 3.930 280 +0.25(+6.72%)
May 07, 2021 3.683 3.683 3.683 0 -0.31(-7.71%)
May 06, 2021 3.990 3.990 3.990 3.990 307 +0.20(+5.14%)
May 05, 2021 3.795 3.795 3.795 3.795 225 -0.40(-9.43%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.