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 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%)
Apr 01, 2014 1718 1741 1714 1733 0 +22.64(+1.32%)
Mar 31, 2014 1706 1735 1694 1710 0 +14.23(+0.84%)
Mar 28, 2014 1688 1717 1678 1696 0 +19.79(+1.18%)
Mar 27, 2014 1688 1699 1663 1676 0 -14.81(-0.88%)
Mar 26, 2014 1727 1734 1687 1691 0 -28.78(-1.67%)
Mar 25, 2014 1730 1744 1704 1720 0 +0.37(+0.02%)
Mar 24, 2014 1730 1739 1699 1719 0 -5.41(-0.31%)
Mar 21, 2014 1754 1762 1718 1725 0 -14.50(-0.83%)
Mar 20, 2014 1716 1751 1707 1739 0 +20.55(+1.20%)
Mar 19, 2014 1732 1741 1703 1719 0 -13.29(-0.77%)
Mar 18, 2014 1707 1743 1698 1732 0 +32.76(+1.93%)
Mar 17, 2014 1696 1715 1689 1699 0 +12.90(+0.76%)
Mar 14, 2014 1683 1706 1677 1686 0 +0.16(+0.01%)
Mar 13, 2014 1712 1723 1675 1686 0 -15.44(-0.91%)
Mar 12, 2014 1685 1708 1680 1702 0 +6.65(+0.39%)
Mar 11, 2014 1695 1708 1684 1695 0 +2.49(+0.15%)
Mar 10, 2014 1696 1701 1680 1693 0 -5.08(-0.30%)
Mar 07, 2014 1710 1714 1687 1698 0 -4.88(-0.29%)
Mar 06, 2014 1703 1712 1689 1703 0 +0.48(+0.03%)
Mar 05, 2014 1700 1712 1687 1702 0 +0.19(+0.01%)
Mar 04, 2014 1696 1708 1689 1702 0 +24.65(+1.47%)
Mar 03, 2014 1676 1688 1661 1677 0 -16.77(-0.99%)
Feb 28, 2014 1687 1707 1675 1694 0 +9.30(+0.55%)
Feb 27, 2014 1670 1687 1660 1685 0 +12.49(+0.75%)
Feb 26, 2014 1673 1688 1658 1672 0 +2.94(+0.18%)
Feb 25, 2014 1672 1688 1655 1669 0 -2.78(-0.17%)
Feb 24, 2014 1664 1684 1657 1672 0 +4.65(+0.28%)
Feb 21, 2014 1682 1692 1663 1667 0 -3.96(-0.24%)
Feb 20, 2014 1663 1676 1651 1671 0 +10.79(+0.65%)
Feb 19, 2014 1666 1680 1652 1661 0 -11.68(-0.70%)
Feb 18, 2014 1679 1686 1664 1672 0 -8.47(-0.50%)
Feb 14, 2014 1681 1681 1681 0 +3.95(+0.24%)
Feb 13, 2014 1652 1683 1649 1677 0 +16.47(+0.99%)
Feb 12, 2014 1670 1680 1651 1660 0 -10.66(-0.64%)
Feb 11, 2014 1659 1677 1650 1671 0 +15.46(+0.93%)
Feb 10, 2014 1655 1665 1639 1656 0 +5.75(+0.35%)
Feb 07, 2014 1635 1653 1619 1650 0 +25.91(+1.60%)
Feb 06, 2014 1601 1628 1598 1624 0 +26.56(+1.66%)
Feb 05, 2014 1604 1615 1579 1597 0 -12.86(-0.80%)
Feb 04, 2014 1623 1637 1596 1610 0 +2.79(+0.17%)
Feb 03, 2014 1656 1669 1598 1607 0 -51.99(-3.13%)
Jan 31, 2014 1653 1685 1628 1659 0 -34.46(-2.03%)
Jan 30, 2014 1692 1709 1660 1694 0 +20.74(+1.24%)
Jan 29, 2014 1677 1697 1653 1673 0 -23.11(-1.36%)
Jan 28, 2014 1686 1704 1674 1696 0 +15.15(+0.90%)
Jan 27, 2014 1701 1711 1667 1681 0 -14.71(-0.87%)
Jan 24, 2014 1727 1735 1687 1696 0 -6.74(-0.40%)
Jan 23, 2014 1710 1719 1686 1702 0 -9.69(-0.57%)
Jan 22, 2014 1720 1727 1701 1712 0 -3.89(-0.23%)
Jan 21, 2014 1727 1735 1705 1716 0 +2.84(+0.17%)
Jan 17, 2014 1713 1713 1713 0 -5.04(-0.29%)
Jan 16, 2014 1713 1729 1698 1718 0 +0.66(+0.04%)
Jan 15, 2014 1698 1722 1691 1718 0 +19.76(+1.16%)
Jan 14, 2014 1671 1706 1662 1698 0 +24.52(+1.47%)
Jan 13, 2014 1708 1714 1666 1673 0 -37.53(-2.19%)
Jan 10, 2014 1714 1722 1695 1711 0 +6.48(+0.38%)
Jan 09, 2014 1711 1721 1689 1704 0 +1.06(+0.06%)
Jan 08, 2014 1705 1715 1688 1703 0 -8.07(-0.47%)
Jan 07, 2014 1702 1716 1697 1711 0 +15.42(+0.91%)
Jan 06, 2014 1717 1722 1688 1696 0 -18.84(-1.10%)
Jan 03, 2014 1723 1732 1707 1715 0 -5.52(-0.32%)
Jan 02, 2014 1727 1732 1712 1720 0 -9.81(-0.57%)
Dec 31, 2013 1730 1730 1730 0 +9.50(+0.55%)
Dec 30, 2013 1728 1733 1709 1721 0 -5.69(-0.33%)
Dec 27, 2013 1744 1747 1721 1726 0 -12.79(-0.74%)
Dec 26, 2013 1730 1742 1723 1739 0 +15.66(+0.91%)
Dec 24, 2013 1723 1723 1723 0 +6.11(+0.36%)
Dec 23, 2013 1724 1729 1709 1717 0 -1.46(-0.08%)
Dec 20, 2013 1699 1728 1695 1719 0 +23.20(+1.37%)
Dec 19, 2013 1702 1709 1686 1696 0 -9.53(-0.56%)
Dec 18, 2013 1689 1708 1659 1705 0 +14.50(+0.86%)
Dec 17, 2013 1702 1713 1683 1691 0 -8.14(-0.48%)
Dec 16, 2013 1690 1707 1684 1699 0 +12.41(+0.74%)
Dec 13, 2013 1702 1710 1682 1686 0 -5.29(-0.31%)
Dec 12, 2013 1698 1708 1686 1692 0 -8.05(-0.47%)
Dec 11, 2013 1713 1729 1693 1700 0 -22.71(-1.32%)
Dec 10, 2013 1731 1746 1711 1722 0 -15.56(-0.90%)
Dec 09, 2013 1742 1751 1727 1738 0 +2.67(+0.15%)
Dec 06, 2013 1737 1743 1719 1735 0 +16.90(+0.98%)
Dec 05, 2013 1734 1741 1695 1718 0 -18.75(-1.08%)
Dec 04, 2013 1723 1747 1713 1737 0 +9.22(+0.53%)
Dec 03, 2013 1734 1744 1722 1728 0 -15.87(-0.91%)
Dec 02, 2013 1749 1764 1731 1744 0 +1.43(+0.08%)
Nov 29, 2013 1734 1751 1730 1742 0 +15.42(+0.89%)
Nov 27, 2013 1727 1727 1727 0 +12.39(+0.72%)
Nov 26, 2013 1711 1725 1701 1715 0 +4.02(+0.24%)
Nov 25, 2013 1716 1724 1700 1711 0 -0.18(-0.01%)
Nov 22, 2013 1703 1716 1693 1711 0 +13.48(+0.79%)
Nov 21, 2013 1684 1702 1679 1697 0 +19.40(+1.16%)
Nov 20, 2013 1689 1700 1670 1678 0 -6.05(-0.36%)
Nov 19, 2013 1691 1704 1678 1684 0 -14.20(-0.84%)
Nov 18, 2013 1712 1724 1692 1698 0 -14.20(-0.83%)
Nov 15, 2013 1711 1722 1701 1712 0 +0.66(+0.04%)
Nov 14, 2013 1695 1717 1688 1712 0 +39.48(+2.36%)
Nov 12, 2013 1675 1686 1663 1672 0 -10.53(-0.63%)
Nov 11, 2013 1681 1690 1669 1683 0 -0.72(-0.04%)
Nov 08, 2013 1667 1685 1657 1683 0 +21.37(+1.29%)
Nov 07, 2013 1694 1699 1658 1662 0 -35.02(-2.06%)
Nov 06, 2013 1685 1712 1669 1697 0 +27.50(+1.65%)
Nov 05, 2013 1646 1675 1638 1670 0 +16.31(+0.99%)
Nov 04, 2013 1650 1660 1639 1653 0 +8.30(+0.50%)
Nov 01, 2013 1652 1659 1632 1645 0 +2.14(+0.13%)
Oct 31, 2013 1641 1656 1629 1643 0 +1.88(+0.11%)
Oct 30, 2013 1644 1656 1632 1641 0 -2.02(-0.12%)
Oct 29, 2013 1640 1649 1626 1643 0 +4.71(+0.29%)
Oct 28, 2013 1640 1652 1627 1638 0 -12.04(-0.73%)
Oct 25, 2013 1645 1668 1625 1650 0 +76.27(+4.85%)
Oct 24, 2013 1574 1586 1561 1574 0 +2.53(+0.16%)
Oct 23, 2013 1582 1595 1560 1571 0 -12.71(-0.80%)
Oct 22, 2013 1584 1603 1571 1584 0 +4.35(+0.28%)
Oct 21, 2013 1584 1591 1572 1580 0 -3.31(-0.21%)
Oct 18, 2013 1572 1589 1554 1583 0 +20.30(+1.30%)
Oct 17, 2013 1541 1566 1537 1563 0 +12.06(+0.78%)
Oct 16, 2013 1541 1557 1536 1551 0 +17.50(+1.14%)
Oct 15, 2013 1546 1554 1531 1533 0 -10.79(-0.70%)
Oct 14, 2013 1525 1547 1518 1544 0 +9.64(+0.63%)
Oct 11, 2013 1517 1538 1513 1534 0 +13.61(+0.89%)
Oct 10, 2013 1503 1526 1498 1521 0 +34.84(+2.34%)
Oct 09, 2013 1490 1501 1473 1486 0 -4.06(-0.27%)
Oct 08, 2013 1513 1517 1483 1490 0 -21.46(-1.42%)
Oct 07, 2013 1520 1528 1505 1511 0 -23.80(-1.55%)
Oct 04, 2013 1523 1539 1518 1535 0 +9.49(+0.62%)
Oct 03, 2013 1536 1544 1512 1526 0 -13.35(-0.87%)
Oct 02, 2013 1523 1543 1518 1539 0 +6.06(+0.40%)
Oct 01, 2013 1520 1536 1515 1533 0 +9.49(+0.62%)
Sep 27, 2013 1516 1536 1509 1524 0 +4.99(+0.33%)
Sep 26, 2013 1509 1526 1505 1519 0 +15.22(+1.01%)
Sep 25, 2013 1508 1518 1497 1503 0 -2.58(-0.17%)
Sep 24, 2013 1509 1524 1491 1506 0 +0.08(+0.01%)
Sep 23, 2013 1507 1521 1494 1506 0 -8.31(-0.55%)
Sep 20, 2013 1530 1541 1507 1514 0 -18.70(-1.22%)
Sep 19, 2013 1534 1542 1524 1533 0 +6.28(+0.41%)
Sep 18, 2013 1505 1532 1497 1527 0 +22.04(+1.46%)
Sep 17, 2013 1503 1518 1490 1505 0 +15.21(+1.02%)
Sep 16, 2013 1508 1512 1482 1489 0 +1.81(+0.12%)
Sep 13, 2013 1483 1493 1470 1488 0 +7.56(+0.51%)
Sep 12, 2013 1481 1488 1474 1480 0 -1.91(-0.13%)
Sep 11, 2013 1473 1489 1469 1482 0 +11.56(+0.79%)
Sep 10, 2013 1456 1473 1449 1470 0 +22.62(+1.56%)
Sep 09, 2013 1432 1452 1430 1448 0 +20.02(+1.40%)
Sep 06, 2013 1432 1441 1416 1428 0 -1.15(-0.08%)
Sep 05, 2013 1423 1439 1417 1429 0 +6.16(+0.43%)
Sep 04, 2013 1417 1432 1408 1423 0 -3.95(-0.28%)
Sep 03, 2013 1423 1439 1408 1427 0 -16.88(-1.17%)
Aug 30, 2013 1444 1444 1444 0 -9.69(-0.67%)
Aug 29, 2013 1433 1460 1428 1453 0 +17.30(+1.20%)
Aug 28, 2013 1440 1452 1428 1436 0 -2.47(-0.17%)
Aug 27, 2013 1451 1467 1434 1438 0 -32.79(-2.23%)
Aug 26, 2013 1482 1491 1467 1471 0 -16.74(-1.13%)
Aug 23, 2013 1497 1499 1467 1488 0 +46.52(+3.23%)
Aug 22, 2013 1427 1445 1425 1441 0 +26.42(+1.87%)
Aug 21, 2013 1417 1432 1411 1415 0 -5.61(-0.39%)
Aug 20, 2013 1414 1431 1411 1421 0 +8.82(+0.62%)
Aug 19, 2013 1417 1432 1406 1412 0 -6.57(-0.46%)
Aug 16, 2013 1419 1430 1414 1418 0 -0.68(-0.05%)
Aug 15, 2013 1428 1433 1396 1419 0 -24.44(-1.69%)
Aug 14, 2013 1448 1473 1429 1443 0 -6.57(-0.45%)
Aug 13, 2013 1456 1462 1440 1450 0 -12.84(-0.88%)
Aug 12, 2013 1453 1471 1450 1463 0 +1.59(+0.11%)
Aug 09, 2013 1460 1472 1451 1461 0 -4.57(-0.31%)
Aug 08, 2013 1459 1478 1444 1466 0 +12.90(+0.89%)
Aug 07, 2013 1447 1461 1434 1453 0 +1.59(+0.11%)
Aug 06, 2013 1453 1458 1442 1451 0 -6.58(-0.45%)
Aug 05, 2013 1463 1468 1451 1458 0 -7.58(-0.52%)
Aug 02, 2013 1456 1468 1449 1466 0 +7.21(+0.49%)
Aug 01, 2013 1459 1469 1444 1458 0 +10.09(+0.70%)
Jul 31, 2013 1456 1462 1444 1448 0 -2.62(-0.18%)
Jul 30, 2013 1456 1468 1441 1451 0 +3.60(+0.25%)
Jul 29, 2013 1450 1459 1440 1447 0 -11.75(-0.81%)
Jul 26, 2013 1439 1464 1428 1459 0 +19.06(+1.32%)
Jul 25, 2013 1436 1449 1424 1440 0 -3.07(-0.21%)
Jul 24, 2013 1457 1463 1437 1443 0 -5.13(-0.35%)
Jul 23, 2013 1455 1463 1441 1448 0 -6.56(-0.45%)
Jul 22, 2013 1453 1463 1439 1455 0 +9.78(+0.68%)
Jul 19, 2013 1462 1471 1428 1445 0 -74.03(-4.87%)
Jul 18, 2013 1521 1532 1505 1519 0 -0.49(-0.03%)
Jul 17, 2013 1534 1540 1512 1519 0 -11.82(-0.77%)
Jul 16, 2013 1530 1542 1521 1531 0 +0.83(+0.05%)
Jul 15, 2013 1510 1534 1510 1530 0 +14.78(+0.98%)
Jul 12, 2013 1503 1528 1489 1516 0 +1.81(+0.12%)
Jul 11, 2013 1484 1518 1485 1514 0 +36.06(+2.44%)
Jul 10, 2013 1459 1482 1463 1478 0 +9.61(+0.65%)
Jul 09, 2013 1473 1477 1458 1468 0 +4.13(+0.28%)
Jul 08, 2013 1459 1474 1450 1464 0 +9.26(+0.64%)
Jul 05, 2013 1451 1457 1432 1455 0 +10.48(+0.73%)
Jul 03, 2013 1444 1444 1444 0 +4.60(+0.32%)
Jul 02, 2013 1447 1458 1427 1440 0 -7.13(-0.49%)
Jul 01, 2013 1451 1465 1439 1447 0 +4.35(+0.30%)
Jun 28, 2013 1439 1455 1435 1442 0 +7.75(+0.54%)
Jun 26, 2013 1423 1441 1416 1435 0 +25.63(+1.82%)
Jun 25, 2013 1418 1428 1398 1409 0 +5.39(+0.38%)
Jun 24, 2013 1391 1422 1371 1404 0 -0.55(-0.04%)
Jun 21, 2013 1415 1420 1389 1404 0 -3.42(-0.24%)
Jun 20, 2013 1431 1439 1402 1408 0 -36.20(-2.51%)
Jun 19, 2013 1462 1469 1443 1444 0 -19.29(-1.32%)
Jun 18, 2013 1456 1470 1451 1463 0 +7.75(+0.53%)
Jun 17, 2013 1448 1465 1443 1455 0 +19.60(+1.37%)
Jun 14, 2013 1441 1451 1430 1436 0 -9.86(-0.68%)
Jun 13, 2013 1437 1454 1427 1446 0 +7.71(+0.54%)
Jun 12, 2013 1455 1458 1432 1438 0 -6.13(-0.42%)
Jun 11, 2013 1449 1460 1437 1444 0 -21.86(-1.49%)
Jun 10, 2013 1464 1475 1450 1466 0 +0.83(+0.06%)
Jun 07, 2013 1443 1473 1436 1465 0 +31.53(+2.20%)
Jun 06, 2013 1425 1440 1413 1434 0 +11.21(+0.79%)
Jun 05, 2013 1424 1437 1412 1422 0 -10.15(-0.71%)
Jun 04, 2013 1448 1457 1421 1433 0 -16.64(-1.15%)
Jun 03, 2013 1435 1454 1422 1449 0 +14.91(+1.04%)
May 31, 2013 1434 1455 1427 1434 0 -5.97(-0.41%)
May 30, 2013 1437 1453 1431 1440 0 +6.47(+0.45%)
May 29, 2013 1435 1445 1425 1434 0 -10.89(-0.75%)
May 28, 2013 1435 1458 1430 1445 0 +22.65(+1.59%)
May 24, 2013 1422 1422 1422 0 +2.38(+0.17%)
May 23, 2013 1414 1431 1404 1420 0 -8.25(-0.58%)
May 22, 2013 1439 1445 1419 1428 0 -13.41(-0.93%)
May 21, 2013 1444 1453 1433 1441 0 -0.47(-0.03%)
May 20, 2013 1439 1452 1432 1442 0 -1.30(-0.09%)
May 17, 2013 1419 1444 1416 1443 0 +29.47(+2.08%)
May 16, 2013 1410 1425 1402 1414 0 -1.95(-0.14%)
May 15, 2013 1402 1421 1397 1416 0 +28.90(+2.08%)
May 13, 2013 1377 1392 1373 1387 0 +6.54(+0.47%)
May 10, 2013 1376 1383 1366 1380 0 +5.63(+0.41%)
May 09, 2013 1377 1389 1367 1374 0 -4.48(-0.32%)
May 08, 2013 1378 1387 1365 1379 0 -5.19(-0.37%)
May 07, 2013 1388 1397 1374 1384 0 -4.33(-0.31%)
May 06, 2013 1381 1398 1371 1388 0 +4.63(+0.33%)
May 03, 2013 1373 1387 1363 1384 0 +20.47(+1.50%)
May 02, 2013 1346 1367 1336 1363 0 +16.91(+1.26%)
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.