Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2012 1246 1261 1239 1253 0 +2.55(+0.20%)
Apr 27, 2012 1252 1261 1237 1251 0 +25.16(+2.05%)
Apr 26, 2012 1219 1230 1213 1226 0 +3.68(+0.30%)
Apr 25, 2012 1209 1227 1205 1222 0 +20.29(+1.69%)
Apr 24, 2012 1208 1220 1193 1202 0 -1.49(-0.12%)
Apr 23, 2012 1208 1214 1194 1203 0 -12.46(-1.02%)
Apr 20, 2012 1213 1232 1207 1216 0 +26.96(+2.27%)
Apr 19, 2012 1198 1212 1183 1189 0 -5.42(-0.45%)
Apr 18, 2012 1192 1203 1186 1194 0 -1.43(-0.12%)
Apr 17, 2012 1191 1204 1185 1196 0 +12.65(+1.07%)
Apr 16, 2012 1190 1196 1173 1183 0 -1.20(-0.10%)
Apr 13, 2012 1187 1196 1176 1184 0 -6.70(-0.56%)
Apr 12, 2012 1172 1195 1167 1191 0 +21.46(+1.84%)
Apr 11, 2012 1171 1181 1160 1169 0 +3.83(+0.33%)
Apr 10, 2012 1191 1195 1161 1166 0 -24.86(-2.09%)
Apr 09, 2012 1193 1202 1184 1190 0 -17.00(-1.41%)
Apr 05, 2012 1196 1213 1193 1207 0 +7.53(+0.63%)
Apr 04, 2012 1214 1217 1193 1200 0 -23.95(-1.96%)
Apr 03, 2012 1228 1236 1213 1224 0 -7.24(-0.59%)
Apr 02, 2012 1225 1238 1217 1231 0 +0.69(+0.06%)
Mar 30, 2012 1236 1240 1223 1230 0 +2.18(+0.18%)
Mar 29, 2012 1222 1232 1212 1228 0 +0.67(+0.05%)
Mar 28, 2012 1241 1248 1221 1228 0 -13.19(-1.06%)
Mar 27, 2012 1242 1252 1234 1241 0 +0.90(+0.07%)
Mar 26, 2012 1222 1241 1219 1240 0 +25.13(+2.07%)
Mar 23, 2012 1214 1220 1202 1215 0 +3.31(+0.27%)
Mar 22, 2012 1205 1218 1200 1211 0 -1.83(-0.15%)
Mar 21, 2012 1215 1222 1209 1213 0 +1.74(+0.14%)
Mar 20, 2012 1205 1218 1193 1212 0 -4.62(-0.38%)
Mar 19, 2012 1219 1228 1209 1216 0 -5.24(-0.43%)
Mar 16, 2012 1228 1232 1215 1221 0 -5.77(-0.47%)
Mar 15, 2012 1222 1230 1213 1227 0 +6.39(+0.52%)
Mar 14, 2012 1214 1227 1209 1221 0 +2.28(+0.19%)
Mar 13, 2012 1204 1219 1197 1218 0 +20.55(+1.72%)
Mar 12, 2012 1198 1206 1190 1198 0 -0.73(-0.06%)
Mar 09, 2012 1203 1209 1192 1199 0 -0.54(-0.05%)
Mar 08, 2012 1195 1207 1190 1199 0 +11.17(+0.94%)
Mar 07, 2012 1179 1192 1175 1188 0 +13.47(+1.15%)
Mar 06, 2012 1174 1190 1168 1175 0 -10.06(-0.85%)
Mar 05, 2012 1187 1194 1175 1185 0 -4.33(-0.36%)
Mar 02, 2012 1194 1201 1185 1189 0 -5.98(-0.50%)
Mar 01, 2012 1188 1200 1180 1195 0 +12.45(+1.05%)
Feb 29, 2012 1192 1197 1178 1182 0 -8.20(-0.69%)
Feb 28, 2012 1176 1194 1172 1191 0 +16.40(+1.40%)
Feb 27, 2012 1169 1180 1162 1174 0 -2.60(-0.22%)
Feb 24, 2012 1178 1183 1170 1177 0 +1.64(+0.14%)
Feb 23, 2012 1171 1183 1162 1175 0 +1.43(+0.12%)
Feb 22, 2012 1178 1186 1168 1174 0 -4.66(-0.40%)
Feb 21, 2012 1175 1188 1168 1178 0 +3.42(+0.29%)
Feb 17, 2012 1175 1175 1175 0 +1.51(+0.13%)
Feb 16, 2012 1149 1182 1145 1174 0 +22.65(+1.97%)
Feb 15, 2012 1166 1170 1147 1151 0 -12.69(-1.09%)
Feb 14, 2012 1164 1171 1147 1164 0 -6.66(-0.57%)
Feb 13, 2012 1167 1177 1158 1170 0 +9.95(+0.86%)
Feb 10, 2012 1162 1171 1152 1160 0 -8.51(-0.73%)
Feb 09, 2012 1166 1172 1157 1169 0 +3.18(+0.27%)
Feb 08, 2012 1156 1169 1151 1166 0 +7.72(+0.67%)
Feb 07, 2012 1152 1163 1147 1158 0 +3.48(+0.30%)
Feb 06, 2012 1154 1160 1148 1154 0 -8.25(-0.71%)
Feb 03, 2012 1155 1168 1150 1163 0 +17.62(+1.54%)
Feb 02, 2012 1142 1153 1131 1145 0 +3.55(+0.31%)
Feb 01, 2012 1134 1148 1128 1142 0 -4.24(-0.37%)
Jan 31, 2012 1151 1156 1133 1146 0 +0.42(+0.04%)
Jan 30, 2012 1132 1150 1124 1145 0 +3.48(+0.30%)
Jan 27, 2012 1143 1151 1134 1142 0 -5.17(-0.45%)
Jan 26, 2012 1148 1158 1137 1147 0 +3.00(+0.26%)
Jan 25, 2012 1129 1149 1122 1144 0 +7.92(+0.70%)
Jan 24, 2012 1134 1143 1124 1136 0 -5.55(-0.49%)
Jan 23, 2012 1144 1156 1131 1142 0 -5.76(-0.50%)
Jan 20, 2012 1130 1152 1124 1147 0 +26.57(+2.37%)
Jan 19, 2012 1117 1131 1112 1121 0 +6.63(+0.60%)
Jan 18, 2012 1106 1120 1096 1114 0 +9.27(+0.84%)
Jan 17, 2012 1107 1118 1098 1105 0 +6.13(+0.56%)
Jan 13, 2012 1099 1099 1099 0 +5.53(+0.51%)
Jan 12, 2012 1093 1099 1082 1093 0 +4.67(+0.43%)
Jan 11, 2012 1081 1097 1077 1089 0 -0.60(-0.06%)
Jan 10, 2012 1093 1101 1082 1089 0 +5.53(+0.51%)
Jan 09, 2012 1095 1100 1079 1084 0 -11.40(-1.04%)
Jan 06, 2012 1081 1103 1075 1095 0 +12.70(+1.17%)
Jan 05, 2012 1074 1086 1065 1082 0 +5.07(+0.47%)
Jan 04, 2012 1067 1085 1060 1077 0 +35.24(+3.38%)
Dec 30, 2011 1046 1052 1040 1042 0 -5.38(-0.51%)
Dec 29, 2011 1039 1049 1033 1047 0 +7.91(+0.76%)
Dec 28, 2011 1052 1054 1035 1040 0 -10.30(-0.98%)
Dec 27, 2011 1047 1056 1043 1050 0 +0.79(+0.08%)
Dec 23, 2011 1049 1049 1049 0 +10.86(+1.05%)
Dec 21, 2011 1049 1059 1023 1038 0 -11.76(-1.12%)
Dec 20, 2011 1040 1054 1036 1050 0 +24.99(+2.44%)
Dec 19, 2011 1042 1047 1022 1025 0 -14.29(-1.38%)
Dec 16, 2011 1036 1052 1029 1039 0 +9.43(+0.92%)
Dec 15, 2011 1035 1043 1026 1030 0 +1.82(+0.18%)
Dec 14, 2011 1032 1040 1015 1028 0 -8.44(-0.81%)
Dec 13, 2011 1051 1062 1031 1036 0 -7.58(-0.73%)
Dec 12, 2011 1044 1051 1033 1044 0 -11.43(-1.08%)
Dec 09, 2011 1045 1062 1040 1055 0 +14.22(+1.37%)
Dec 08, 2011 1048 1060 1037 1041 0 -15.15(-1.43%)
Dec 07, 2011 1052 1064 1039 1056 0 +1.32(+0.13%)
Dec 06, 2011 1062 1069 1049 1055 0 -5.41(-0.51%)
Dec 05, 2011 1067 1071 1051 1060 0 +11.60(+1.11%)
Dec 02, 2011 1059 1066 1045 1049 0 -1.20(-0.11%)
Dec 01, 2011 1044 1061 1035 1050 0 +4.59(+0.44%)
Nov 30, 2011 1038 1050 1026 1045 0 +32.87(+3.25%)
Nov 29, 2011 1017 1027 1006 1013 0 -4.13(-0.41%)
Nov 28, 2011 1015 1023 1006 1017 0 +33.05(+3.36%)
Nov 25, 2011 991.88 1004 980.22 983.69 0 -9.80(-0.99%)
Nov 23, 2011 993.49 993.49 993.49 0 -17.94(-1.77%)
Nov 22, 2011 1008 1020 995.09 1011 0 -1.99(-0.20%)
Nov 21, 2011 1023 1026 1001 1013 0 -20.03(-1.94%)
Nov 18, 2011 1045 1049 1027 1033 0 -10.01(-0.96%)
Nov 17, 2011 1066 1069 1036 1043 0 -22.82(-2.14%)
Nov 16, 2011 1082 1087 1064 1066 0 -25.96(-2.38%)
Nov 15, 2011 1086 1101 1076 1092 0 +0.86(+0.08%)
Nov 14, 2011 1094 1106 1083 1091 0 -2.56(-0.23%)
Nov 11, 2011 1079 1100 1075 1094 0 +26.07(+2.44%)
Nov 10, 2011 1076 1080 1059 1068 0 +2.41(+0.23%)
Nov 09, 2011 1081 1088 1060 1065 0 -37.25(-3.38%)
Nov 08, 2011 1099 1106 1083 1103 0 +10.23(+0.94%)
Nov 07, 2011 1080 1098 1071 1092 0 +11.64(+1.08%)
Nov 04, 2011 1082 1088 1068 1081 0 -4.86(-0.45%)
Nov 03, 2011 1075 1089 1061 1086 0 +18.15(+1.70%)
Nov 02, 2011 1069 1076 1055 1068 0 +8.71(+0.82%)
Nov 01, 2011 1059 1075 1046 1059 0 -21.73(-2.01%)
Oct 31, 2011 1090 1102 1079 1081 0 -11.53(-1.06%)
Oct 28, 2011 1081 1100 1071 1092 0 +6.52(+0.60%)
Oct 27, 2011 1080 1095 1061 1086 0 +30.31(+2.87%)
Oct 26, 2011 1071 1079 1038 1055 0 -26.41(-2.44%)
Oct 25, 2011 1105 1110 1077 1082 0 -25.22(-2.28%)
Oct 24, 2011 1099 1116 1094 1107 0 +0.69(+0.06%)
Oct 21, 2011 1104 1110 1088 1106 0 +12.10(+1.11%)
Oct 20, 2011 1098 1106 1074 1094 0 -0.81(-0.07%)
Oct 19, 2011 1111 1121 1088 1095 0 -20.54(-1.84%)
Oct 18, 2011 1098 1121 1086 1115 0 +17.23(+1.57%)
Oct 17, 2011 1108 1118 1092 1098 0 -17.50(-1.57%)
Oct 14, 2011 1110 1123 1099 1116 0 +16.73(+1.52%)
Oct 13, 2011 1092 1106 1084 1099 0 +1.61(+0.15%)
Oct 12, 2011 1102 1114 1091 1097 0 +3.11(+0.28%)
Oct 11, 2011 1084 1099 1078 1094 0 +6.26(+0.58%)
Oct 10, 2011 1070 1092 1064 1088 0 +31.44(+2.98%)
Oct 07, 2011 1057 1071 1046 1057 0 +1.58(+0.15%)
Oct 06, 2011 1047 1060 1032 1055 0 +16.20(+1.56%)
Oct 05, 2011 1018 1047 1004 1039 0 +21.05(+2.07%)
Oct 04, 2011 983.28 1022 968.28 1018 0 +23.70(+2.38%)
Oct 03, 2011 1009 1031 991.30 994.05 0 -19.61(-1.93%)
Sep 30, 2011 1026 1042 1012 1014 0 -26.16(-2.52%)
Sep 29, 2011 1070 1076 1020 1040 0 -12.12(-1.15%)
Sep 28, 2011 1062 1083 1046 1052 0 -1.56(-0.15%)
Sep 27, 2011 1068 1077 1045 1054 0 +2.29(+0.22%)
Sep 26, 2011 1039 1054 1018 1051 0 +22.40(+2.18%)
Sep 23, 2011 1018 1034 1010 1029 0 +3.30(+0.32%)
Sep 22, 2011 1034 1049 1006 1026 0 -37.80(-3.55%)
Sep 21, 2011 1095 1106 1063 1063 0 -29.85(-2.73%)
Sep 20, 2011 1110 1118 1088 1093 0 -15.06(-1.36%)
Sep 19, 2011 1090 1115 1078 1108 0 +4.70(+0.43%)
Sep 16, 2011 1089 1111 1080 1104 0 +18.00(+1.66%)
Sep 15, 2011 1076 1089 1063 1086 0 +19.12(+1.79%)
Sep 14, 2011 1055 1079 1040 1066 0 +15.98(+1.52%)
Sep 13, 2011 1043 1056 1036 1050 0 +10.11(+0.97%)
Sep 12, 2011 1016 1042 1011 1040 0 +11.24(+1.09%)
Sep 09, 2011 1043 1052 1020 1029 0 -24.16(-2.29%)
Sep 08, 2011 1053 1071 1045 1053 0 -3.73(-0.35%)
Sep 07, 2011 1044 1059 1035 1057 0 +24.43(+2.37%)
Sep 06, 2011 1007 1036 1003 1033 0 -0.99(-0.10%)
Sep 02, 2011 1034 1034 1034 0 -18.83(-1.79%)
Sep 01, 2011 1064 1079 1050 1052 0 -12.58(-1.18%)
Aug 31, 2011 1055 1072 1051 1065 0 +13.87(+1.32%)
Aug 30, 2011 1032 1059 1028 1051 0 +16.09(+1.55%)
Aug 29, 2011 1021 1036 1016 1035 0 +27.25(+2.70%)
Aug 26, 2011 975.97 1012 968.47 1008 0 +28.48(+2.91%)
Aug 25, 2011 999.18 1006 974.89 979.24 0 -14.11(-1.42%)
Aug 24, 2011 983.09 997.54 972.40 993.36 0 +8.12(+0.82%)
Aug 23, 2011 946.71 987.89 943.42 985.23 0 +42.58(+4.52%)
Aug 22, 2011 962.95 967.31 936.07 942.65 0 -1.44(-0.15%)
Aug 19, 2011 951.91 975.84 936.81 944.09 0 -18.21(-1.89%)
Aug 18, 2011 979.31 990.87 942.32 962.30 0 -44.28(-4.40%)
Aug 17, 2011 1011 1025 994.00 1007 0 -3.95(-0.39%)
Aug 16, 2011 1008 1022 995.33 1011 0 -8.47(-0.83%)
Aug 15, 2011 1008 1024 1000 1019 0 +15.70(+1.56%)
Aug 12, 2011 998.49 1013 981.48 1003 0 +9.42(+0.95%)
Aug 11, 2011 969.63 1004 957.74 993.88 0 +34.47(+3.59%)
Aug 10, 2011 991.59 998.90 954.88 959.41 0 -55.27(-5.45%)
Aug 09, 2011 993.97 1016 950.51 1015 0 +49.05(+5.08%)
Aug 08, 2011 996.03 1015 959.49 965.63 0 -56.65(-5.54%)
Aug 05, 2011 1036 1044 997.08 1022 0 -5.46(-0.53%)
Aug 04, 2011 1056 1067 1026 1028 0 -43.94(-4.10%)
Aug 03, 2011 1071 1080 1049 1072 0 +3.31(+0.31%)
Aug 02, 2011 1089 1104 1067 1068 0 -30.82(-2.80%)
Aug 01, 2011 1115 1122 1082 1099 0 -6.37(-0.58%)
Jul 29, 2011 1104 1120 1093 1106 0 -6.60(-0.59%)
Jul 28, 2011 1106 1128 1097 1112 0 +8.78(+0.80%)
Jul 27, 2011 1125 1133 1097 1103 0 -12.26(-1.10%)
Jul 26, 2011 1116 1125 1104 1116 0 -3.95(-0.35%)
Jul 25, 2011 1110 1130 1103 1120 0 -0.34(-0.03%)
Jul 22, 2011 1111 1124 1096 1120 0 +11.26(+1.02%)
Jul 21, 2011 1110 1120 1093 1109 0 -0.10(-0.01%)
Jul 20, 2011 1118 1124 1101 1109 0 -12.00(-1.07%)
Jul 19, 2011 1097 1124 1095 1121 0 +33.07(+3.04%)
Jul 18, 2011 1094 1101 1076 1088 0 -11.46(-1.04%)
Jul 15, 2011 1094 1106 1086 1099 0 +9.64(+0.88%)
Jul 14, 2011 1096 1113 1085 1090 0 -11.05(-1.00%)
Jul 13, 2011 1103 1116 1095 1101 0 +5.09(+0.46%)
Jul 12, 2011 1102 1112 1090 1095 0 -5.77(-0.52%)
Jul 11, 2011 1109 1116 1095 1101 0 -19.01(-1.70%)
Jul 08, 2011 1109 1124 1103 1120 0 +0.89(+0.08%)
Jul 07, 2011 1111 1126 1104 1119 0 +14.54(+1.32%)
Jul 06, 2011 1094 1109 1091 1105 0 +8.21(+0.75%)
Jul 05, 2011 1092 1103 1085 1097 0 +4.82(+0.44%)
Jul 01, 2011 1092 1092 1092 0 +9.80(+0.91%)
Jun 30, 2011 1070 1085 1066 1082 0 +12.22(+1.14%)
Jun 29, 2011 1068 1076 1057 1070 0 +1.09(+0.10%)
Jun 28, 2011 1055 1073 1049 1069 0 +16.93(+1.61%)
Jun 27, 2011 1026 1060 1021 1052 0 +29.26(+2.86%)
Jun 24, 2011 1032 1035 1018 1022 0 -11.26(-1.09%)
Jun 23, 2011 1021 1036 1012 1034 0 +2.19(+0.21%)
Jun 22, 2011 1035 1044 1028 1032 0 -7.72(-0.74%)
Jun 21, 2011 1027 1044 1019 1039 0 +16.19(+1.58%)
Jun 20, 2011 1024 1029 1011 1023 0 +8.95(+0.88%)
Jun 17, 2011 1015 1021 1004 1014 0 +10.10(+1.01%)
Jun 16, 2011 999.61 1012 991.14 1004 0 +4.05(+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 MenloPark.com & California Media Partners, LLC. All rights reserved.