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 (%)
Jan 14, 2021 8427 8479 8307 8326 0 -102.22(-1.21%)
Jan 13, 2021 8344 8470 8325 8428 0 -167.91(-1.95%)
Dec 23, 2020 8602 8626 8551 8596 0 -20.02(-0.23%)
Dec 22, 2020 8598 8676 8544 8616 0 +17.74(+0.21%)
Dec 21, 2020 8487 8649 8433 8598 0 +69.26(+0.81%)
Dec 18, 2020 8582 8614 8445 8529 0 -56.37(-0.66%)
Dec 17, 2020 8618 8656 8534 8585 0 -8.50(-0.10%)
Dec 16, 2020 8453 8634 8425 8594 0 +162.19(+1.92%)
Dec 15, 2020 8467 8490 8345 8432 0 +14.58(+0.17%)
Dec 14, 2020 8397 8514 8357 8417 0 +58.25(+0.70%)
Dec 11, 2020 8291 8382 8227 8359 0 +54.19(+0.65%)
Dec 10, 2020 8297 8403 8251 8304 0 -6.24(-0.08%)
Dec 09, 2020 8458 8474 8272 8311 0 -164.37(-1.94%)
Dec 08, 2020 8413 8511 8340 8475 0 +55.03(+0.65%)
Dec 07, 2020 8424 8484 8373 8420 0 -2.54(-0.03%)
Dec 04, 2020 8461 8493 8386 8423 0 -21.55(-0.26%)
Dec 03, 2020 8458 8544 8406 8444 0 -23.75(-0.28%)
Dec 02, 2020 8464 8507 8365 8468 0 -21.74(-0.26%)
Dec 01, 2020 8424 8552 8361 8490 0 +98.54(+1.17%)
Nov 30, 2020 8443 8482 8272 8391 0 -57.17(-0.68%)
Nov 27, 2020 8464 8500 8417 8448 0 +35.03(+0.42%)
Nov 25, 2020 8389 8462 8329 8413 0 +73.44(+0.88%)
Nov 24, 2020 8244 8376 8205 8340 0 +105.04(+1.28%)
Nov 23, 2020 8264 8329 8146 8235 0 +10.73(+0.13%)
Nov 20, 2020 8286 8330 8213 8224 0 -69.68(-0.84%)
Nov 19, 2020 8252 8320 8193 8294 0 +41.52(+0.50%)
Nov 18, 2020 8360 8403 8246 8252 0 -103.70(-1.24%)
Nov 17, 2020 8425 8481 8321 8356 0 -30.67(-0.37%)
Nov 16, 2020 8287 8413 8248 8387 0 +46.81(+0.56%)
Nov 13, 2020 8309 8372 8225 8340 0 +68.43(+0.83%)
Nov 12, 2020 8367 8428 8220 8271 0 -61.30(-0.74%)
Nov 11, 2020 8184 8380 8148 8333 0 +208.30(+2.56%)
Nov 10, 2020 8236 8326 8060 8124 0 -237.43(-2.84%)
Nov 09, 2020 8577 8738 8306 8362 0 -245.35(-2.85%)
Nov 06, 2020 8571 8639 8407 8607 0 -6.05(-0.07%)
Nov 05, 2020 8578 8682 8519 8613 0 +231.67(+2.76%)
Nov 04, 2020 8252 8442 8193 8381 0 +389.72(+4.88%)
Nov 03, 2020 7902 8060 7841 7992 0 +145.63(+1.86%)
Nov 02, 2020 7939 7989 7731 7846 0 -23.06(-0.29%)
Oct 30, 2020 8033 8066 7787 7869 0 -255.41(-3.14%)
Oct 29, 2020 8095 8233 8035 8125 0 +93.02(+1.16%)
Oct 28, 2020 8228 8275 8017 8032 0 -350.79(-4.18%)
Oct 27, 2020 8289 8428 8241 8382 0 +135.67(+1.65%)
Oct 26, 2020 8309 8456 8141 8247 0 -126.18(-1.51%)
Oct 23, 2020 8340 8384 8240 8373 0 +55.47(+0.67%)
Oct 22, 2020 8306 8368 8183 8317 0 +2.17(+0.03%)
Oct 21, 2020 8320 8420 8256 8315 0 -38.34(-0.46%)
Oct 20, 2020 8382 8468 8292 8354 0 +24.10(+0.29%)
Oct 19, 2020 8551 8625 8300 8329 0 -175.94(-2.07%)
Oct 16, 2020 8620 8708 8372 8505 0 -63.61(-0.74%)
Oct 15, 2020 8465 8604 8423 8569 0 -50.51(-0.59%)
Oct 14, 2020 8754 8803 8557 8620 0 -125.33(-1.43%)
Oct 13, 2020 8772 8850 8673 8745 0 +21.15(+0.24%)
Oct 12, 2020 8570 8834 8518 8724 0 +279.47(+3.31%)
Oct 09, 2020 8282 8456 8260 8444 0 +199.68(+2.42%)
Oct 08, 2020 8274 8304 8172 8245 0 +18.66(+0.23%)
Oct 07, 2020 8105 8243 8091 8226 0 +192.33(+2.39%)
Oct 06, 2020 8186 8237 8001 8034 0 -209.48(-2.54%)
Oct 05, 2020 8115 8251 8102 8243 0 +174.75(+2.17%)
Oct 02, 2020 8115 8239 8034 8068 0 -218.36(-2.64%)
Oct 01, 2020 8294 8330 8203 8287 0 +126.15(+1.55%)
Sep 30, 2020 8105 8277 8069 8161 0 +68.06(+0.84%)
Sep 29, 2020 8166 8201 8061 8092 0 -75.63(-0.93%)
Sep 28, 2020 8147 8228 8058 8168 0 +146.92(+1.83%)
Sep 25, 2020 7878 8054 7792 8021 0 +180.05(+2.30%)
Sep 24, 2020 7738 7948 7694 7841 0 +62.91(+0.81%)
Sep 23, 2020 8057 8075 7758 7778 0 -275.31(-3.42%)
Sep 22, 2020 7902 8077 7804 8054 0 +278.37(+3.58%)
Sep 21, 2020 7619 7787 7552 7775 0 +31.82(+0.41%)
Sep 18, 2020 7887 7919 7608 7743 0 -121.64(-1.55%)
Sep 17, 2020 7811 7921 7755 7865 0 -124.09(-1.55%)
Sep 16, 2020 8191 8220 7963 7989 0 -140.39(-1.73%)
Sep 15, 2020 8106 8182 8041 8129 0 +118.94(+1.48%)
Sep 14, 2020 8052 8173 7958 8011 0 +35.52(+0.45%)
Sep 11, 2020 8127 8174 7877 7975 0 -80.96(-1.00%)
Sep 10, 2020 8357 8439 8026 8056 0 -222.51(-2.69%)
Sep 09, 2020 8137 8389 8089 8278 0 +290.86(+3.64%)
Sep 08, 2020 8062 8252 7953 7988 0 -388.74(-4.64%)
Sep 04, 2020 8429 8561 7996 8376 0 -133.25(-1.57%)
Sep 03, 2020 8882 8898 8390 8510 0 -458.57(-5.11%)
Sep 02, 2020 8905 9016 8823 8968 0 +123.49(+1.40%)
Sep 01, 2020 8783 8863 8732 8845 0 +100.40(+1.15%)
Aug 31, 2020 8728 8859 8666 8744 0 -14.00(-0.16%)
Aug 28, 2020 8761 8827 8685 8758 0 +53.90(+0.62%)
Aug 27, 2020 8693 8857 8545 8704 0 +58.70(+0.68%)
Aug 26, 2020 8491 8679 8466 8646 0 +179.88(+2.12%)
Aug 25, 2020 8351 8492 8303 8466 0 +100.01(+1.20%)
Aug 24, 2020 8374 8484 8268 8366 0 +55.77(+0.67%)
Aug 21, 2020 8333 8406 8289 8310 0 -41.35(-0.50%)
Aug 20, 2020 8211 8381 8176 8351 0 +123.96(+1.51%)
Aug 19, 2020 8312 8346 8212 8227 0 -93.65(-1.13%)
Aug 18, 2020 8201 8355 8157 8321 0 +158.83(+1.95%)
Aug 17, 2020 8145 8203 8099 8162 0 +59.84(+0.74%)
Aug 14, 2020 8127 8156 8036 8102 0 -8.35(-0.10%)
Aug 13, 2020 8148 8234 8089 8111 0 -15.21(-0.19%)
Aug 12, 2020 8008 8175 7971 8126 0 +190.32(+2.40%)
Aug 11, 2020 8051 8124 7917 7936 0 -160.55(-1.98%)
Aug 10, 2020 8163 8190 7990 8096 0 -76.01(-0.93%)
Aug 07, 2020 8276 8316 8108 8172 0 -133.96(-1.61%)
Aug 06, 2020 8201 8340 8149 8306 0 +79.80(+0.97%)
Aug 05, 2020 8183 8277 8099 8226 0 +88.87(+1.09%)
Aug 04, 2020 8107 8205 8032 8137 0 -21.07(-0.26%)
Aug 03, 2020 8134 8263 8022 8159 0 +153.08(+1.91%)
Jul 31, 2020 8085 8107 7871 8005 0 +134.67(+1.71%)
Jul 30, 2020 7777 7932 7732 7871 0 +6.81(+0.09%)
Jul 29, 2020 7844 7898 7778 7864 0 +73.53(+0.94%)
Jul 28, 2020 7881 7936 7774 7790 0 -99.04(-1.26%)
Jul 27, 2020 7854 7948 7784 7889 0 +95.89(+1.23%)
Jul 24, 2020 7696 7863 7591 7794 0 -3.10(-0.04%)
Jul 23, 2020 8008 8087 7766 7797 0 -297.28(-3.67%)
Jul 22, 2020 8066 8166 7978 8094 0 +20.64(+0.26%)
Jul 21, 2020 8260 8292 8016 8073 0 -102.90(-1.26%)
Jul 20, 2020 7844 8201 7792 8176 0 +410.05(+5.28%)
Jul 17, 2020 7851 7884 7719 7766 0 -63.29(-0.81%)
Jul 16, 2020 7833 7909 7702 7829 0 -99.03(-1.25%)
Jul 15, 2020 8024 8089 7817 7929 0 -73.74(-0.92%)
Jul 14, 2020 7939 8053 7709 8002 0 +27.64(+0.35%)
Jul 13, 2020 8282 8417 7921 7975 0 -234.16(-2.85%)
Jul 10, 2020 8185 8238 8070 8209 0 +17.61(+0.21%)
Jul 09, 2020 8157 8258 8009 8191 0 +113.23(+1.40%)
Jul 08, 2020 7943 8084 7895 8078 0 +117.44(+1.48%)
Jul 07, 2020 7993 8091 7860 7960 0 -42.98(-0.54%)
Jul 06, 2020 7829 8018 7801 8003 0 +281.73(+3.65%)
Jul 02, 2020 7746 7844 7675 7722 0 +42.82(+0.56%)
Jul 01, 2020 7530 7748 7485 7679 0 +147.20(+1.95%)
Jun 30, 2020 7355 7569 7326 7532 0 +163.50(+2.22%)
Jun 29, 2020 7302 7390 7186 7368 0 +70.81(+0.97%)
Jun 26, 2020 7462 7478 7259 7297 0 -156.96(-2.11%)
Jun 25, 2020 7378 7466 7300 7454 0 +68.74(+0.93%)
Jun 24, 2020 7523 7573 7340 7386 0 -135.04(-1.80%)
Jun 23, 2020 7490 7589 7453 7521 0 +78.94(+1.06%)
Jun 22, 2020 7317 7450 7280 7442 0 +139.72(+1.91%)
Jun 19, 2020 7385 7425 7259 7302 0 -4.51(-0.06%)
Jun 18, 2020 7253 7328 7234 7307 0 +45.43(+0.63%)
Jun 17, 2020 7289 7325 7234 7261 0 +29.63(+0.41%)
Jun 16, 2020 7243 7295 7134 7231 0 +129.77(+1.83%)
Jun 15, 2020 6924 7138 6887 7102 0 +72.12(+1.03%)
Jun 12, 2020 7137 7195 6906 7030 0 +53.37(+0.77%)
Jun 11, 2020 7164 7327 6942 6976 0 -368.54(-5.02%)
Jun 10, 2020 7256 7477 7204 7345 0 +144.42(+2.01%)
Jun 09, 2020 7102 7268 7063 7200 0 +80.62(+1.13%)
Jun 08, 2020 7039 7141 6984 7120 0 +104.64(+1.49%)
Jun 05, 2020 6888 7055 6848 7015 0 +144.54(+2.10%)
Jun 04, 2020 6910 6991 6832 6871 0 -45.11(-0.65%)
Jun 03, 2020 6870 6943 6834 6916 0 +48.13(+0.70%)
Jun 02, 2020 6852 6878 6765 6868 0 +39.30(+0.58%)
Jun 01, 2020 6786 6846 6755 6828 0 +33.98(+0.50%)
May 29, 2020 6753 6825 6680 6794 0 +69.12(+1.03%)
May 28, 2020 6705 6832 6676 6725 0 -16.29(-0.24%)
May 27, 2020 6705 6751 6535 6741 0 +7.12(+0.11%)
May 26, 2020 6865 6879 6709 6734 0 -32.25(-0.48%)
May 22, 2020 6786 6828 6732 6767 0 -11.86(-0.17%)
May 21, 2020 6873 6937 6764 6778 0 -89.47(-1.30%)
May 20, 2020 6830 6882 6794 6868 0 +100.85(+1.49%)
May 19, 2020 6785 6881 6740 6767 0 -7.08(-0.10%)
May 18, 2020 6752 6812 6692 6774 0 +86.41(+1.29%)
May 15, 2020 6563 6765 6508 6688 0 +65.02(+0.98%)
May 14, 2020 6524 6633 6464 6623 0 +39.05(+0.59%)
May 13, 2020 6646 6724 6486 6584 0 -35.20(-0.53%)
May 12, 2020 6791 6814 6616 6619 0 -166.74(-2.46%)
May 11, 2020 6685 6821 6667 6786 0 +58.47(+0.87%)
May 08, 2020 6720 6748 6663 6727 0 +51.19(+0.77%)
May 07, 2020 6687 6716 6616 6676 0 +49.23(+0.74%)
May 06, 2020 6604 6680 6571 6627 0 +64.69(+0.99%)
May 05, 2020 6598 6673 6528 6562 0 +36.61(+0.56%)
May 04, 2020 6362 6544 6349 6525 0 +103.64(+1.61%)
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.