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 (%)
Apr 29, 2016 2225 2251 2205 2227 0 +54.92(+2.53%)
Apr 28, 2016 2205 2226 2162 2172 0 -31.11(-1.41%)
Apr 27, 2016 2214 2229 2179 2204 0 -15.07(-0.68%)
Apr 26, 2016 2239 2249 2202 2219 0 -14.46(-0.65%)
Apr 25, 2016 2215 2237 2208 2233 0 +12.30(+0.55%)
Apr 22, 2016 2230 2247 2188 2221 0 -90.95(-3.93%)
Apr 21, 2016 2315 2334 2299 2312 0 +0.17(+0.01%)
Apr 20, 2016 2320 2337 2294 2312 0 -13.71(-0.59%)
Apr 19, 2016 2340 2347 2301 2325 0 -7.63(-0.33%)
Apr 18, 2016 2301 2339 2292 2333 0 +28.18(+1.22%)
Apr 15, 2016 2292 2313 2283 2305 0 +13.62(+0.59%)
Apr 14, 2016 2285 2304 2277 2291 0 +5.68(+0.25%)
Apr 13, 2016 2270 2292 2259 2285 0 +33.92(+1.51%)
Apr 12, 2016 2236 2258 2213 2252 0 +16.51(+0.74%)
Apr 11, 2016 2242 2269 2233 2235 0 -3.60(-0.16%)
Apr 08, 2016 2245 2266 2228 2239 0 +4.17(+0.19%)
Apr 07, 2016 2252 2260 2224 2234 0 -31.53(-1.39%)
Apr 06, 2016 2232 2269 2224 2266 0 +31.67(+1.42%)
Apr 05, 2016 2251 2262 2227 2234 0 -26.08(-1.15%)
Apr 04, 2016 2270 2278 2246 2260 0 -12.12(-0.53%)
Apr 01, 2016 2249 2276 2234 2273 0 +14.55(+0.64%)
Mar 31, 2016 2261 2279 2246 2258 0 -4.77(-0.21%)
Mar 30, 2016 2262 2288 2252 2263 0 +10.61(+0.47%)
Mar 29, 2016 2210 2258 2198 2252 0 +41.45(+1.87%)
Mar 28, 2016 2228 2235 2198 2211 0 -14.36(-0.65%)
Mar 24, 2016 2225 2225 2225 2225 0 +14.23(+0.64%)
Mar 23, 2016 2209 2226 2192 2211 0 +2.10(+0.10%)
Mar 22, 2016 2182 2219 2177 2209 0 +9.15(+0.42%)
Mar 21, 2016 2178 2206 2159 2200 0 +12.18(+0.56%)
Mar 18, 2016 2220 2231 2173 2187 0 -23.75(-1.07%)
Mar 17, 2016 2207 2234 2185 2211 0 -2.84(-0.13%)
Mar 16, 2016 2194 2229 2185 2214 0 +15.35(+0.70%)
Mar 15, 2016 2171 2205 2163 2199 0 +13.37(+0.61%)
Mar 14, 2016 2162 2200 2155 2185 0 +11.42(+0.53%)
Mar 11, 2016 2169 2178 2146 2174 0 +36.09(+1.69%)
Mar 10, 2016 2164 2168 2102 2138 0 -14.69(-0.68%)
Mar 09, 2016 2134 2158 2120 2152 0 +23.79(+1.12%)
Mar 08, 2016 2108 2155 2097 2129 0 +7.89(+0.37%)
Mar 07, 2016 2139 2152 2097 2121 0 -31.55(-1.47%)
Mar 04, 2016 2165 2172 2137 2152 0 -7.52(-0.35%)
Mar 03, 2016 2166 2175 2134 2160 0 -14.53(-0.67%)
Mar 02, 2016 2163 2183 2145 2174 0 +9.82(+0.45%)
Mar 01, 2016 2104 2168 2099 2165 0 +69.62(+3.32%)
Feb 29, 2016 2105 2130 2088 2095 0 -10.99(-0.52%)
Feb 26, 2016 2139 2148 2095 2106 0 -17.58(-0.83%)
Feb 25, 2016 2115 2130 2077 2123 0 +20.66(+0.98%)
Feb 24, 2016 2074 2108 2043 2103 0 +6.41(+0.31%)
Feb 23, 2016 2120 2130 2079 2096 0 -35.85(-1.68%)
Feb 22, 2016 2120 2144 2093 2132 0 +50.71(+2.44%)
Feb 19, 2016 2073 2097 2049 2082 0 -0.54(-0.03%)
Feb 18, 2016 2104 2119 2074 2082 0 -16.62(-0.79%)
Feb 17, 2016 2068 2112 2054 2099 0 +50.71(+2.48%)
Feb 16, 2016 2036 2055 2009 2048 0 +37.50(+1.87%)
Feb 12, 2016 2010 2010 2010 2010 0 +25.41(+1.28%)
Feb 11, 2016 1959 2011 1926 1985 0 -2.43(-0.12%)
Feb 10, 2016 1991 1993 1984 1988 0 +12.12(+0.61%)
Feb 09, 2016 1960 2017 1947 1975 0 -8.59(-0.43%)
Feb 08, 2016 1982 1999 1934 1984 0 -33.68(-1.67%)
Feb 05, 2016 2090 2096 1998 2018 0 -81.33(-3.87%)
Feb 04, 2016 2086 2124 2060 2099 0 +2.52(+0.12%)
Feb 03, 2016 2140 2153 2055 2096 0 -33.78(-1.59%)
Feb 02, 2016 2178 2184 2120 2130 0 -69.65(-3.17%)
Feb 01, 2016 2201 2218 2180 2200 0 -16.13(-0.73%)
Jan 29, 2016 2182 2224 2163 2216 0 +17.38(+0.79%)
Jan 28, 2016 2165 2208 2134 2199 0 +76.01(+3.58%)
Jan 27, 2016 2168 2175 2109 2123 0 -59.56(-2.73%)
Jan 26, 2016 2172 2195 2149 2182 0 +20.45(+0.95%)
Jan 25, 2016 2175 2202 2155 2162 0 -18.11(-0.83%)
Jan 22, 2016 2150 2188 2138 2180 0 +64.28(+3.04%)
Jan 21, 2016 2120 2159 2095 2116 0 +6.08(+0.29%)
Jan 20, 2016 2090 2137 2037 2110 0 -10.49(-0.49%)
Jan 19, 2016 2146 2159 2098 2120 0 -2.98(-0.14%)
Jan 15, 2016 2123 2123 2123 2123 0 -75.61(-3.44%)
Jan 14, 2016 2160 2219 2132 2199 0 +45.20(+2.10%)
Jan 13, 2016 2252 2259 2143 2153 0 -74.02(-3.32%)
Jan 12, 2016 2233 2245 2199 2227 0 +15.78(+0.71%)
Jan 11, 2016 2208 2229 2168 2212 0 +15.16(+0.69%)
Jan 08, 2016 2224 2249 2191 2196 0 -7.28(-0.33%)
Jan 07, 2016 2236 2266 2195 2204 0 -81.47(-3.57%)
Jan 06, 2016 2279 2304 2259 2285 0 -27.65(-1.20%)
Jan 05, 2016 2325 2337 2292 2313 0 +3.40(+0.15%)
Jan 04, 2016 2323 2336 2266 2309 0 -66.92(-2.82%)
Dec 31, 2015 2376 2376 2376 2376 0 -36.42(-1.51%)
Dec 30, 2015 2422 2434 2408 2413 0 -12.53(-0.52%)
Dec 29, 2015 2398 2436 2392 2425 0 +39.46(+1.65%)
Dec 28, 2015 2362 2389 2352 2386 0 +18.70(+0.79%)
Dec 24, 2015 2367 2367 2367 2367 0 -4.77(-0.20%)
Dec 23, 2015 2370 2377 2352 2372 0 +15.38(+0.65%)
Dec 22, 2015 2350 2366 2327 2357 0 +15.39(+0.66%)
Dec 21, 2015 2343 2359 2317 2341 0 +20.24(+0.87%)
Dec 18, 2015 2369 2384 2317 2321 0 -52.82(-2.23%)
Dec 17, 2015 2407 2422 2370 2374 0 -23.25(-0.97%)
Dec 16, 2015 2371 2403 2344 2397 0 +40.90(+1.74%)
Dec 15, 2015 2372 2388 2348 2356 0 +8.77(+0.37%)
Dec 14, 2015 2317 2354 2288 2347 0 +36.95(+1.60%)
Dec 11, 2015 2337 2356 2306 2310 0 -56.86(-2.40%)
Dec 10, 2015 2368 2386 2352 2367 0 +9.60(+0.41%)
Dec 09, 2015 2383 2399 2333 2358 0 -41.47(-1.73%)
Dec 08, 2015 2378 2414 2360 2399 0 +3.22(+0.13%)
Dec 07, 2015 2401 2408 2371 2396 0 -5.62(-0.23%)
Dec 04, 2015 2349 2412 2342 2402 0 +53.56(+2.28%)
Dec 03, 2015 2395 2407 2333 2348 0 -35.32(-1.48%)
Dec 02, 2015 2394 2413 2377 2383 0 -6.01(-0.25%)
Dec 01, 2015 2367 2398 2355 2389 0 +34.84(+1.48%)
Nov 30, 2015 2377 2392 2345 2354 0 -7.48(-0.32%)
Nov 27, 2015 2367 2376 2355 2362 0 +3.35(+0.14%)
Nov 25, 2015 2359 2359 2359 2359 0 -7.03(-0.30%)
Nov 24, 2015 2357 2379 2336 2366 0 -9.17(-0.39%)
Nov 23, 2015 2375 2380 2354 2375 0 +9.62(+0.41%)
Nov 20, 2015 2365 2367 2363 2365 0 +14.78(+0.63%)
Nov 19, 2015 2355 2379 2341 2350 0 +1.34(+0.06%)
Nov 18, 2015 2304 2354 2301 2349 0 +48.68(+2.12%)
Nov 17, 2015 2309 2327 2289 2300 0 -13.77(-0.60%)
Nov 16, 2015 2284 2319 2258 2314 0 +32.97(+1.45%)
Nov 13, 2015 2311 2324 2270 2281 0 -38.83(-1.67%)
Nov 12, 2015 2334 2350 2313 2320 0 -22.44(-0.96%)
Nov 11, 2015 2334 2361 2325 2342 0 +15.97(+0.69%)
Nov 10, 2015 2326 2342 2302 2326 0 -7.29(-0.31%)
Nov 09, 2015 2348 2362 2309 2334 0 -27.39(-1.16%)
Nov 06, 2015 2338 2368 2329 2361 0 +14.16(+0.60%)
Nov 05, 2015 2338 2358 2320 2347 0 +14.79(+0.63%)
Nov 04, 2015 2317 2352 2307 2332 0 +17.58(+0.76%)
Nov 03, 2015 2293 2327 2280 2315 0 +14.52(+0.63%)
Nov 02, 2015 2290 2307 2273 2300 0 +18.20(+0.80%)
Oct 30, 2015 2295 2321 2277 2282 0 -13.08(-0.57%)
Oct 29, 2015 2290 2310 2274 2295 0 -6.92(-0.30%)
Oct 28, 2015 2286 2304 2260 2302 0 +14.52(+0.63%)
Oct 27, 2015 2287 2310 2270 2287 0 -8.34(-0.36%)
Oct 26, 2015 2251 2302 2241 2296 0 +37.69(+1.67%)
Oct 23, 2015 2269 2308 2235 2258 0 +128.99(+6.06%)
Oct 22, 2015 2106 2155 2088 2129 0 +40.38(+1.93%)
Oct 21, 2015 2113 2119 2073 2089 0 -12.77(-0.61%)
Oct 20, 2015 2104 2119 2075 2101 0 -7.60(-0.36%)
Oct 19, 2015 2099 2123 2084 2109 0 +8.43(+0.40%)
Oct 16, 2015 2086 2106 2073 2101 0 +19.00(+0.91%)
Oct 15, 2015 2059 2085 2045 2082 0 +34.79(+1.70%)
Oct 14, 2015 2068 2081 2036 2047 0 -24.25(-1.17%)
Oct 13, 2015 2063 2085 2056 2071 0 -7.55(-0.36%)
Oct 12, 2015 2067 2084 2054 2079 0 +10.63(+0.51%)
Oct 09, 2015 2063 2080 2046 2068 0 +5.28(+0.26%)
Oct 08, 2015 2039 2072 2017 2063 0 +12.17(+0.59%)
Oct 07, 2015 2053 2065 2014 2051 0 +11.17(+0.55%)
Oct 06, 2015 2041 2067 2021 2039 0 -6.16(-0.30%)
Oct 05, 2015 2014 2054 2008 2046 0 +41.19(+2.06%)
Oct 02, 2015 1945 2005 1930 2004 0 +37.78(+1.92%)
Oct 01, 2015 1961 1974 1926 1967 0 +15.64(+0.80%)
Sep 30, 2015 1934 1955 1921 1951 0 +39.45(+2.06%)
Sep 29, 2015 1919 1933 1892 1911 0 -3.65(-0.19%)
Sep 28, 2015 1953 1960 1902 1915 0 -46.59(-2.37%)
Sep 25, 2015 1996 2003 1950 1962 0 -9.31(-0.47%)
Sep 24, 2015 1958 1980 1938 1971 0 -5.31(-0.27%)
Sep 23, 2015 1982 1994 1962 1976 0 -2.98(-0.15%)
Sep 22, 2015 1971 1991 1956 1979 0 -21.96(-1.10%)
Sep 21, 2015 1987 2015 1977 2001 0 +22.95(+1.16%)
Sep 18, 2015 1973 2003 1961 1978 0 -20.30(-1.02%)
Sep 17, 2015 1988 2031 1980 1999 0 +10.78(+0.54%)
Sep 16, 2015 1971 1992 1962 1988 0 +16.13(+0.82%)
Sep 15, 2015 1952 1986 1940 1972 0 +25.97(+1.33%)
Sep 14, 2015 1963 1969 1936 1946 0 -17.71(-0.90%)
Sep 11, 2015 1941 1966 1934 1963 0 +16.86(+0.87%)
Sep 10, 2015 1931 1964 1922 1947 0 +13.18(+0.68%)
Sep 09, 2015 1974 1986 1927 1933 0 -22.33(-1.14%)
Sep 08, 2015 1932 1960 1925 1956 0 +57.23(+3.01%)
Sep 04, 2015 1898 1898 1898 1898 0 -29.29(-1.52%)
Sep 03, 2015 1941 1955 1919 1928 0 -4.01(-0.21%)
Sep 02, 2015 1901 1933 1878 1932 0 +56.55(+3.02%)
Sep 01, 2015 1885 1912 1865 1875 0 -61.21(-3.16%)
Aug 31, 2015 1945 1958 1922 1936 0 -20.45(-1.05%)
Aug 28, 2015 1943 1968 1934 1957 0 +2.11(+0.11%)
Aug 27, 2015 1934 1964 1913 1955 0 +52.47(+2.76%)
Aug 26, 2015 1867 1909 1828 1902 0 +99.05(+5.49%)
Aug 25, 2015 1884 1905 1801 1803 0 -23.12(-1.27%)
Aug 24, 2015 1792 1911 1720 1826 0 -82.70(-4.33%)
Aug 21, 2015 1976 1990 1909 1909 0 -93.79(-4.68%)
Aug 20, 2015 2039 2052 2002 2003 0 -53.51(-2.60%)
Aug 19, 2015 2062 2076 2042 2056 0 -19.56(-0.94%)
Aug 18, 2015 2069 2087 2060 2076 0 -1.62(-0.08%)
Aug 17, 2015 2060 2085 2047 2078 0 +11.03(+0.53%)
Aug 14, 2015 2052 2073 2048 2067 0 +9.17(+0.45%)
Aug 13, 2015 2057 2074 2041 2057 0 +7.30(+0.36%)
Aug 12, 2015 2034 2057 2004 2050 0 +2.35(+0.11%)
Aug 11, 2015 2050 2063 2027 2048 0 -18.08(-0.88%)
Aug 10, 2015 2061 2083 2049 2066 0 +19.12(+0.93%)
Aug 07, 2015 2049 2059 2028 2047 0 -8.18(-0.40%)
Aug 06, 2015 2093 2100 2045 2055 0 -32.84(-1.57%)
Aug 05, 2015 2095 2109 2080 2088 0 +11.40(+0.55%)
Aug 04, 2015 2059 2089 2053 2076 0 +9.70(+0.47%)
Aug 03, 2015 2075 2081 2049 2067 0 +0.11(+0.01%)
Jul 31, 2015 2082 2091 2058 2066 0 -1.74(-0.08%)
Jul 30, 2015 2045 2083 2030 2068 0 +18.00(+0.88%)
Jul 29, 2015 2031 2067 2021 2050 0 +27.12(+1.34%)
Jul 28, 2015 2038 2042 2001 2023 0 -2.72(-0.13%)
Jul 27, 2015 2037 2059 2016 2026 0 -15.42(-0.76%)
Jul 24, 2015 2101 2112 2038 2041 0 +42.11(+2.11%)
Jul 23, 2015 1998 2018 1971 1999 0 +3.50(+0.18%)
Jul 22, 2015 1993 2032 1980 1996 0 -27.36(-1.35%)
Jul 21, 2015 2016 2029 1998 2023 0 +4.14(+0.21%)
Jul 20, 2015 2018 2031 2003 2019 0 +12.10(+0.60%)
Jul 17, 2015 2001 2015 1989 2007 0 +3.47(+0.17%)
Jul 16, 2015 1980 2007 1976 2003 0 +36.03(+1.83%)
Jul 15, 2015 1970 1978 1957 1967 0 -4.13(-0.21%)
Jul 14, 2015 1963 1985 1953 1971 0 +14.29(+0.73%)
Jul 13, 2015 1935 1963 1932 1957 0 +38.86(+2.03%)
Jul 10, 2015 1921 1933 1908 1918 0 +19.59(+1.03%)
Jul 09, 2015 1909 1924 1896 1899 0 +11.72(+0.62%)
Jul 08, 2015 1899 1912 1880 1887 0 -15.05(-0.79%)
Jul 07, 2015 1893 1909 1858 1902 0 +8.70(+0.46%)
Jul 06, 2015 1880 1902 1876 1893 0 -2.74(-0.14%)
Jul 02, 2015 1896 1896 1896 1896 0 -0.83(-0.04%)
Jul 01, 2015 1898 1916 1884 1897 0 +15.23(+0.81%)
Jun 30, 2015 1897 1900 1872 1882 0 +0.58(+0.03%)
Jun 29, 2015 1905 1915 1879 1881 0 -38.61(-2.01%)
Jun 26, 2015 1932 1948 1909 1920 0 -7.77(-0.40%)
Jun 25, 2015 1936 1946 1920 1927 0 -2.85(-0.15%)
Jun 24, 2015 1939 1954 1926 1930 0 -15.90(-0.82%)
Jun 23, 2015 1944 1960 1925 1946 0 +1.58(+0.08%)
Jun 22, 2015 1949 1960 1939 1945 0 +5.74(+0.30%)
Jun 19, 2015 1958 1967 1933 1939 0 -17.41(-0.89%)
Jun 18, 2015 1932 1962 1929 1956 0 +34.19(+1.78%)
Jun 17, 2015 1917 1931 1902 1922 0 +5.78(+0.30%)
Jun 16, 2015 1899 1928 1896 1916 0 +13.53(+0.71%)
Jun 15, 2015 1906 1913 1890 1903 0 -19.43(-1.01%)
Jun 12, 2015 1928 1936 1915 1922 0 -13.06(-0.67%)
Jun 11, 2015 1937 1955 1924 1935 0 +1.94(+0.10%)
Jun 10, 2015 1907 1942 1903 1933 0 +31.74(+1.67%)
Jun 09, 2015 1900 1913 1889 1902 0 -1.02(-0.05%)
Jun 08, 2015 1917 1924 1898 1903 0 -13.55(-0.71%)
Jun 05, 2015 1923 1932 1906 1916 0 -10.06(-0.52%)
Jun 04, 2015 1931 1955 1920 1926 0 -22.95(-1.18%)
Jun 03, 2015 1956 1971 1941 1949 0 +6.38(+0.33%)
Jun 02, 2015 1939 1958 1925 1943 0 -3.31(-0.17%)
Jun 01, 2015 1942 1962 1925 1946 0 +10.65(+0.55%)
May 29, 2015 1950 1958 1926 1935 0 -14.61(-0.75%)
May 28, 2015 1955 1974 1943 1950 0 -10.43(-0.53%)
May 27, 2015 1939 1966 1930 1960 0 +29.95(+1.55%)
May 26, 2015 1940 1944 1916 1931 0 -13.50(-0.69%)
May 22, 2015 1944 1944 1944 1944 0 -18.00(-0.92%)
May 21, 2015 1953 1973 1945 1962 0 +7.93(+0.41%)
May 20, 2015 1951 1969 1940 1954 0 -0.83(-0.04%)
May 19, 2015 1958 1969 1943 1955 0 -10.46(-0.53%)
May 18, 2015 1965 1974 1950 1965 0 -6.13(-0.31%)
May 15, 2015 1986 1991 1961 1972 0 -14.28(-0.72%)
May 14, 2015 1968 1991 1961 1986 0 +32.56(+1.67%)
May 13, 2015 1968 1979 1948 1953 0 +0.62(+0.03%)
May 12, 2015 1942 1965 1925 1953 0 -4.25(-0.22%)
May 11, 2015 1961 1979 1953 1957 0 -9.72(-0.49%)
May 08, 2015 1955 1977 1952 1967 0 +38.12(+1.98%)
May 07, 2015 1914 1940 1910 1928 0 +19.82(+1.04%)
May 06, 2015 1940 1947 1895 1909 0 -29.86(-1.54%)
May 05, 2015 1948 1963 1931 1938 0 -20.64(-1.05%)
May 04, 2015 1962 1982 1953 1959 0 -8.04(-0.41%)
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.