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, 2013 1347 1366 1338 1363 0 +12.55(+0.93%)
Apr 29, 2013 1340 1362 1331 1350 0 +9.40(+0.70%)
Apr 26, 2013 1357 1369 1328 1341 0 -22.90(-1.68%)
Apr 25, 2013 1354 1386 1346 1364 0 +14.54(+1.08%)
Apr 24, 2013 1330 1360 1322 1349 0 +27.91(+2.11%)
Apr 23, 2013 1314 1331 1306 1321 0 +7.79(+0.59%)
Apr 22, 2013 1300 1325 1292 1314 0 +23.71(+1.84%)
Apr 19, 2013 1280 1303 1277 1290 0 +26.07(+2.06%)
Apr 18, 2013 1280 1282 1253 1264 0 -12.99(-1.02%)
Apr 17, 2013 1282 1288 1265 1277 0 -11.88(-0.92%)
Apr 16, 2013 1283 1297 1274 1289 0 +14.90(+1.17%)
Apr 15, 2013 1286 1300 1269 1274 0 -19.87(-1.54%)
Apr 12, 2013 1291 1301 1281 1294 0 +1.53(+0.12%)
Apr 11, 2013 1287 1302 1278 1292 0 -16.24(-1.24%)
Apr 10, 2013 1289 1314 1284 1308 0 +20.10(+1.56%)
Apr 09, 2013 1272 1298 1263 1288 0 +19.80(+1.56%)
Apr 08, 2013 1265 1272 1257 1269 0 +4.67(+0.37%)
Apr 05, 2013 1249 1267 1241 1264 0 -4.01(-0.32%)
Apr 04, 2013 1262 1271 1254 1268 0 +3.76(+0.30%)
Apr 03, 2013 1276 1285 1260 1264 0 -13.85(-1.08%)
Apr 02, 2013 1273 1286 1265 1278 0 +7.76(+0.61%)
Apr 01, 2013 1279 1282 1263 1270 0 -7.46(-0.58%)
Mar 28, 2013 1278 1278 1278 0 +5.43(+0.43%)
Mar 27, 2013 1258 1275 1253 1272 0 +9.09(+0.72%)
Mar 26, 2013 1259 1269 1254 1263 0 +9.27(+0.74%)
Mar 25, 2013 1262 1266 1245 1254 0 -4.85(-0.39%)
Mar 22, 2013 1252 1262 1246 1259 0 +10.84(+0.87%)
Mar 21, 2013 1253 1261 1244 1248 0 -11.35(-0.90%)
Mar 20, 2013 1259 1267 1250 1259 0 +6.94(+0.55%)
Mar 19, 2013 1253 1259 1242 1252 0 +1.02(+0.08%)
Mar 18, 2013 1248 1261 1242 1251 0 -7.08(-0.56%)
Mar 15, 2013 1259 1269 1251 1258 0 -4.40(-0.35%)
Mar 14, 2013 1265 1272 1254 1263 0 -6.85(-0.54%)
Mar 13, 2013 1268 1275 1259 1270 0 +3.27(+0.26%)
Mar 12, 2013 1261 1275 1254 1266 0 +5.56(+0.44%)
Mar 11, 2013 1261 1268 1251 1261 0 -2.30(-0.18%)
Mar 08, 2013 1267 1273 1255 1263 0 +1.04(+0.08%)
Mar 07, 2013 1258 1270 1251 1262 0 +6.76(+0.54%)
Mar 06, 2013 1259 1264 1245 1255 0 -5.73(-0.45%)
Mar 05, 2013 1254 1268 1246 1261 0 +12.58(+1.01%)
Mar 04, 2013 1230 1250 1223 1248 0 +14.97(+1.21%)
Mar 01, 2013 1224 1237 1215 1233 0 +4.98(+0.41%)
Feb 28, 2013 1229 1239 1223 1228 0 +1.02(+0.08%)
Feb 27, 2013 1208 1237 1202 1227 0 +19.80(+1.64%)
Feb 26, 2013 1209 1218 1200 1208 0 -20.53(-1.67%)
Feb 22, 2013 1227 1231 1215 1228 0 +8.67(+0.71%)
Feb 21, 2013 1223 1231 1207 1220 0 -7.44(-0.61%)
Feb 20, 2013 1243 1251 1226 1227 0 -6.10(-0.49%)
Feb 15, 2013 1233 1233 1233 0 -6.41(-0.52%)
Feb 14, 2013 1234 1243 1229 1239 0 -0.09(-0.01%)
Feb 13, 2013 1232 1246 1225 1240 0 +11.07(+0.90%)
Feb 12, 2013 1229 1235 1222 1229 0 +2.24(+0.18%)
Feb 11, 2013 1231 1237 1217 1226 0 -1.67(-0.14%)
Feb 08, 2013 1223 1237 1218 1228 0 +7.62(+0.62%)
Feb 07, 2013 1225 1229 1207 1220 0 -3.40(-0.28%)
Feb 06, 2013 1226 1235 1217 1224 0 +3.74(+0.31%)
Feb 04, 2013 1231 1240 1216 1220 0 -17.21(-1.39%)
Feb 01, 2013 1234 1245 1224 1237 0 +14.33(+1.17%)
Jan 31, 2013 1236 1248 1218 1223 0 -16.73(-1.35%)
Jan 30, 2013 1254 1261 1229 1240 0 +9.35(+0.76%)
Jan 29, 2013 1241 1250 1215 1230 0 -13.66(-1.10%)
Jan 28, 2013 1256 1264 1238 1244 0 -11.21(-0.89%)
Jan 25, 2013 1240 1265 1232 1255 0 +18.42(+1.49%)
Jan 24, 2013 1231 1252 1224 1237 0 +10.99(+0.90%)
Jan 23, 2013 1221 1232 1213 1226 0 +6.02(+0.49%)
Jan 22, 2013 1222 1228 1212 1220 0 -3.18(-0.26%)
Jan 18, 2013 1223 1223 1223 0 +1.64(+0.13%)
Jan 17, 2013 1217 1230 1210 1221 0 +8.00(+0.66%)
Jan 16, 2013 1215 1221 1208 1213 0 -10.96(-0.90%)
Jan 15, 2013 1212 1228 1209 1224 0 +6.57(+0.54%)
Jan 14, 2013 1211 1226 1205 1218 0 +7.99(+0.66%)
Jan 12, 2013 1202 1216 1192 1210 0 +0.00(+0.00%)
Jan 11, 2013 1202 1216 1192 1210 0 +7.43(+0.62%)
Jan 10, 2013 1210 1218 1192 1202 0 -5.00(-0.41%)
Jan 09, 2013 1207 1214 1198 1207 0 +6.86(+0.57%)
Jan 08, 2013 1206 1212 1191 1200 0 -8.68(-0.72%)
Jan 07, 2013 1206 1218 1198 1209 0 +5.04(+0.42%)
Jan 04, 2013 1212 1219 1198 1204 0 -7.52(-0.62%)
Jan 03, 2013 1216 1225 1203 1211 0 -4.10(-0.34%)
Jan 02, 2013 1206 1218 1185 1216 0 +35.47(+3.01%)
Dec 31, 2012 1180 1180 1180 0 +14.41(+1.24%)
Dec 28, 2012 1171 1180 1165 1166 0 -15.70(-1.33%)
Dec 27, 2012 1181 1188 1164 1181 0 +0.46(+0.04%)
Dec 26, 2012 1194 1200 1175 1181 0 -15.79(-1.32%)
Dec 24, 2012 1197 1197 1197 0 -6.14(-0.51%)
Dec 21, 2012 1199 1206 1185 1203 0 -10.48(-0.86%)
Dec 20, 2012 1203 1216 1193 1213 0 +13.19(+1.10%)
Dec 19, 2012 1212 1217 1198 1200 0 -9.02(-0.75%)
Dec 18, 2012 1193 1215 1189 1209 0 +19.55(+1.64%)
Dec 17, 2012 1174 1193 1170 1190 0 +15.91(+1.36%)
Dec 14, 2012 1181 1187 1168 1174 0 -9.09(-0.77%)
Dec 13, 2012 1190 1201 1176 1183 0 -6.32(-0.53%)
Dec 12, 2012 1196 1204 1182 1189 0 -1.21(-0.10%)
Dec 11, 2012 1183 1199 1178 1190 0 +11.96(+1.01%)
Dec 10, 2012 1175 1189 1166 1178 0 +5.02(+0.43%)
Dec 07, 2012 1180 1184 1167 1173 0 -3.78(-0.32%)
Dec 06, 2012 1174 1186 1165 1177 0 -1.50(-0.13%)
Dec 05, 2012 1173 1190 1161 1179 0 +7.49(+0.64%)
Dec 04, 2012 1172 1181 1164 1171 0 -5.97(-0.51%)
Nov 30, 2012 1181 1190 1165 1177 0 -2.35(-0.20%)
Nov 29, 2012 1181 1192 1172 1179 0 -2.85(-0.24%)
Nov 28, 2012 1165 1184 1156 1182 0 +17.21(+1.48%)
Nov 27, 2012 1170 1177 1160 1165 0 -6.84(-0.58%)
Nov 26, 2012 1171 1178 1158 1172 0 -3.28(-0.28%)
Nov 24, 2012 1163 1177 1157 1175 0 +0.00(+0.00%)
Nov 23, 2012 1163 1177 1157 1175 0 +20.80(+1.80%)
Nov 21, 2012 1154 1154 1154 0 +10.57(+0.92%)
Nov 20, 2012 1138 1147 1130 1144 0 +6.15(+0.54%)
Nov 19, 2012 1135 1143 1125 1138 0 +14.66(+1.31%)
Nov 16, 2012 1122 1130 1108 1123 0 +2.71(+0.24%)
Nov 15, 2012 1126 1135 1113 1120 0 -5.73(-0.51%)
Nov 14, 2012 1147 1151 1124 1126 0 -17.97(-1.57%)
Nov 13, 2012 1141 1155 1133 1144 0 -22.84(-1.96%)
Nov 12, 2012 1180 1188 1163 1167 0 -10.48(-0.89%)
Nov 09, 2012 1173 1192 1168 1177 0 +3.86(+0.33%)
Nov 08, 2012 1187 1198 1171 1174 0 -14.24(-1.20%)
Nov 07, 2012 1201 1211 1180 1188 0 -26.59(-2.19%)
Nov 06, 2012 1208 1224 1200 1214 0 +13.19(+1.10%)
Nov 05, 2012 1194 1205 1186 1201 0 +7.49(+0.63%)
Nov 02, 2012 1201 1212 1188 1194 0 +3.65(+0.31%)
Nov 01, 2012 1176 1197 1170 1190 0 +20.97(+1.79%)
Oct 31, 2012 1173 1185 1162 1169 0 +1.91(+0.16%)
Oct 26, 2012 1167 1167 1167 0 +21.09(+1.84%)
Oct 25, 2012 1162 1165 1140 1146 0 -5.01(-0.44%)
Oct 24, 2012 1169 1172 1147 1151 0 -9.60(-0.83%)
Oct 23, 2012 1151 1168 1147 1161 0 -20.03(-1.70%)
Oct 19, 2012 1199 1202 1175 1181 0 -27.59(-2.28%)
Oct 18, 2012 1215 1223 1198 1208 0 -5.34(-0.44%)
Oct 17, 2012 1205 1219 1196 1214 0 +4.40(+0.36%)
Oct 16, 2012 1206 1218 1198 1209 0 +4.96(+0.41%)
Oct 15, 2012 1200 1211 1190 1204 0 +10.29(+0.86%)
Oct 12, 2012 1190 1204 1182 1194 0 +3.83(+0.32%)
Oct 11, 2012 1203 1208 1184 1190 0 -2.22(-0.19%)
Oct 10, 2012 1206 1213 1189 1192 0 -12.55(-1.04%)
Oct 09, 2012 1226 1230 1202 1205 0 -22.92(-1.87%)
Oct 08, 2012 1224 1235 1218 1228 0 -1.84(-0.15%)
Oct 06, 2012 1240 1245 1224 1230 0 +0.00(+0.00%)
Oct 05, 2012 1240 1245 1224 1230 0 -4.70(-0.38%)
Oct 04, 2012 1229 1239 1217 1234 0 +9.60(+0.78%)
Oct 03, 2012 1217 1229 1211 1225 0 +10.91(+0.90%)
Oct 02, 2012 1220 1226 1206 1214 0 -0.56(-0.05%)
Oct 01, 2012 1225 1234 1210 1214 0 -7.09(-0.58%)
Sep 28, 2012 1232 1237 1217 1222 0 -12.70(-1.03%)
Sep 27, 2012 1228 1242 1219 1234 0 +8.63(+0.70%)
Sep 26, 2012 1231 1244 1218 1226 0 -7.58(-0.61%)
Sep 25, 2012 1254 1260 1231 1233 0 -14.65(-1.17%)
Sep 24, 2012 1250 1256 1239 1248 0 -9.79(-0.78%)
Sep 21, 2012 1269 1274 1253 1258 0 -8.66(-0.68%)
Sep 20, 2012 1252 1268 1247 1266 0 +8.34(+0.66%)
Sep 19, 2012 1257 1265 1251 1258 0 +1.49(+0.12%)
Sep 18, 2012 1255 1262 1249 1256 0 -0.41(-0.03%)
Sep 17, 2012 1262 1265 1250 1257 0 -7.83(-0.62%)
Sep 14, 2012 1264 1275 1253 1265 0 +4.91(+0.39%)
Sep 13, 2012 1247 1268 1235 1260 0 +13.12(+1.05%)
Sep 12, 2012 1249 1259 1240 1247 0 +1.77(+0.14%)
Sep 11, 2012 1246 1252 1238 1245 0 -0.68(-0.05%)
Sep 10, 2012 1252 1257 1239 1246 0 -10.21(-0.81%)
Sep 07, 2012 1251 1260 1242 1256 0 +1.49(+0.12%)
Sep 06, 2012 1230 1257 1227 1254 0 +31.41(+2.57%)
Sep 05, 2012 1219 1231 1215 1223 0 +1.18(+0.10%)
Sep 04, 2012 1225 1233 1210 1222 0 -10.01(-0.81%)
Aug 31, 2012 1232 1232 1232 0 +11.97(+0.98%)
Aug 30, 2012 1224 1232 1213 1220 0 -7.01(-0.57%)
Aug 29, 2012 1225 1232 1217 1227 0 +3.60(+0.29%)
Aug 27, 2012 1229 1234 1217 1223 0 +2.37(+0.19%)
Aug 24, 2012 1206 1225 1202 1221 0 +14.24(+1.18%)
Aug 23, 2012 1214 1217 1199 1207 0 -12.92(-1.06%)
Aug 22, 2012 1217 1229 1211 1219 0 -2.35(-0.19%)
Aug 21, 2012 1225 1234 1216 1222 0 -1.13(-0.09%)
Aug 20, 2012 1226 1228 1215 1223 0 -5.31(-0.43%)
Aug 17, 2012 1229 1233 1219 1228 0 +1.58(+0.13%)
Aug 16, 2012 1211 1232 1206 1227 0 +18.98(+1.57%)
Aug 15, 2012 1197 1212 1194 1208 0 +9.03(+0.75%)
Aug 14, 2012 1206 1211 1194 1199 0 -5.17(-0.43%)
Aug 13, 2012 1200 1208 1194 1204 0 +0.55(+0.05%)
Aug 11, 2012 1203 1210 1195 1203 0 +0.00(+0.00%)
Aug 10, 2012 1203 1210 1195 1203 0 -2.04(-0.17%)
Aug 09, 2012 1204 1213 1198 1205 0 +2.24(+0.19%)
Aug 08, 2012 1201 1210 1195 1203 0 -1.03(-0.09%)
Aug 07, 2012 1193 1210 1186 1204 0 +15.24(+1.28%)
Aug 06, 2012 1193 1197 1184 1189 0 +2.56(+0.22%)
Aug 03, 2012 1181 1194 1176 1186 0 +21.06(+1.81%)
Aug 02, 2012 1168 1181 1155 1165 0 -9.94(-0.85%)
Aug 01, 2012 1188 1191 1169 1175 0 -7.98(-0.67%)
Jul 31, 2012 1191 1198 1177 1183 0 -11.84(-0.99%)
Jul 30, 2012 1200 1208 1187 1195 0 -7.40(-0.62%)
Jul 27, 2012 1181 1209 1171 1202 0 +25.49(+2.17%)
Jul 26, 2012 1176 1189 1165 1177 0 +18.06(+1.56%)
Jul 25, 2012 1173 1177 1152 1159 0 -9.15(-0.78%)
Jul 24, 2012 1177 1183 1158 1168 0 -8.60(-0.73%)
Jul 23, 2012 1180 1185 1159 1177 0 -23.51(-1.96%)
Jul 20, 2012 1219 1226 1193 1200 0 -15.80(-1.30%)
Jul 19, 2012 1204 1222 1198 1216 0 +16.39(+1.37%)
Jul 18, 2012 1177 1204 1173 1200 0 +17.68(+1.50%)
Jul 17, 2012 1180 1189 1164 1182 0 +7.59(+0.65%)
Jul 16, 2012 1176 1182 1161 1174 0 -3.23(-0.27%)
Jul 14, 2012 1156 1182 1152 1177 0 +0.00(+0.00%)
Jul 13, 2012 1156 1182 1152 1177 0 +23.81(+2.06%)
Jul 12, 2012 1161 1168 1142 1154 0 -14.57(-1.25%)
Jul 11, 2012 1177 1184 1158 1168 0 -11.34(-0.96%)
Jul 10, 2012 1199 1205 1172 1180 0 -14.03(-1.18%)
Jul 09, 2012 1196 1202 1185 1194 0 -2.65(-0.22%)
Jul 06, 2012 1206 1213 1187 1196 0 -15.84(-1.31%)
Jul 05, 2012 1211 1220 1202 1212 0 -3.46(-0.28%)
Jul 03, 2012 1216 1216 1216 0 +5.74(+0.47%)
Jul 02, 2012 1215 1217 1196 1210 0 -3.45(-0.28%)
Jun 30, 2012 1202 1216 1193 1213 0 -0.18(-0.01%)
Jun 29, 2012 1202 1216 1193 1213 0 +31.97(+2.71%)
Jun 28, 2012 1183 1190 1162 1181 0 -9.73(-0.82%)
Jun 27, 2012 1191 1203 1182 1191 0 +3.75(+0.32%)
Jun 26, 2012 1181 1195 1177 1187 0 +10.71(+0.91%)
Jun 25, 2012 1189 1192 1168 1177 0 -24.00(-2.00%)
Jun 22, 2012 1191 1203 1181 1201 0 +15.66(+1.32%)
Jun 21, 2012 1215 1222 1183 1185 0 -27.16(-2.24%)
Jun 20, 2012 1213 1219 1201 1212 0 +4.07(+0.34%)
Jun 19, 2012 1195 1220 1189 1208 0 +21.64(+1.82%)
Jun 18, 2012 1179 1193 1171 1187 0 +4.62(+0.39%)
Jun 15, 2012 1168 1185 1163 1182 0 +19.81(+1.70%)
Jun 14, 2012 1159 1168 1145 1162 0 +8.11(+0.70%)
Jun 13, 2012 1161 1170 1149 1154 0 -10.74(-0.92%)
Jun 12, 2012 1157 1168 1145 1165 0 +15.04(+1.31%)
Jun 11, 2012 1173 1179 1146 1150 0 -19.55(-1.67%)
Jun 08, 2012 1157 1172 1149 1169 0 +10.13(+0.87%)
Jun 07, 2012 1169 1176 1155 1159 0 +0.48(+0.04%)
Jun 06, 2012 1141 1160 1139 1159 0 +28.67(+2.54%)
Jun 05, 2012 1128 1140 1120 1130 0 -2.63(-0.23%)
Jun 04, 2012 1124 1140 1112 1133 0 +12.26(+1.09%)
Jun 02, 2012 1132 1142 1118 1120 0 +0.00(+0.00%)
Jun 01, 2012 1132 1142 1118 1120 0 -31.68(-2.75%)
May 31, 2012 1150 1160 1136 1152 0 +1.41(+0.12%)
May 30, 2012 1156 1161 1143 1151 0 -15.79(-1.35%)
May 29, 2012 1160 1173 1152 1166 0 +16.92(+1.47%)
May 25, 2012 1149 1149 1149 0 -5.37(-0.47%)
May 24, 2012 1162 1169 1141 1155 0 -4.34(-0.37%)
May 23, 2012 1155 1166 1135 1159 0 -6.10(-0.52%)
May 22, 2012 1168 1176 1156 1165 0 -4.15(-0.35%)
May 21, 2012 1144 1173 1141 1169 0 +24.90(+2.18%)
May 18, 2012 1164 1169 1140 1145 0 -15.59(-1.34%)
May 17, 2012 1182 1188 1159 1160 0 -19.28(-1.63%)
May 16, 2012 1192 1198 1174 1179 0 -8.26(-0.70%)
May 15, 2012 1199 1210 1183 1188 0 -9.20(-0.77%)
May 14, 2012 1203 1212 1193 1197 0 -18.19(-1.50%)
May 11, 2012 1202 1229 1200 1215 0 +9.73(+0.81%)
May 10, 2012 1207 1220 1192 1205 0 +3.69(+0.31%)
May 09, 2012 1186 1210 1181 1202 0 +1.24(+0.10%)
May 08, 2012 1201 1211 1183 1200 0 -8.42(-0.70%)
May 07, 2012 1206 1217 1201 1209 0 -5.04(-0.42%)
May 04, 2012 1230 1236 1211 1214 0 -26.80(-2.16%)
May 03, 2012 1248 1252 1235 1241 0 -8.07(-0.65%)
May 02, 2012 1244 1254 1237 1249 0 -2.61(-0.21%)
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.