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 28, 2017 3031 3042 2977 2999 0 +8.23(+0.28%)
Apr 27, 2017 2984 3001 2967 2991 0 +18.68(+0.63%)
Apr 26, 2017 2980 2995 2960 2972 0 +2.88(+0.10%)
Apr 25, 2017 2967 2978 2952 2969 0 +7.02(+0.24%)
Apr 24, 2017 2962 2970 2947 2962 0 +37.71(+1.29%)
Apr 21, 2017 2915 2939 2902 2925 0 +15.12(+0.52%)
Apr 20, 2017 2903 2921 2892 2910 0 +18.08(+0.63%)
Apr 19, 2017 2912 2922 2884 2892 0 -7.93(-0.27%)
Apr 18, 2017 2894 2917 2887 2899 0 -1.25(-0.04%)
Apr 17, 2017 2869 2902 2867 2901 0 +37.39(+1.31%)
Apr 13, 2017 2880 2897 2862 2863 0 -20.74(-0.72%)
Apr 12, 2017 2902 2906 2879 2884 0 -17.69(-0.61%)
Apr 11, 2017 2907 2916 2878 2902 0 -5.49(-0.19%)
Apr 10, 2017 2902 2920 2892 2907 0 +9.09(+0.31%)
Apr 07, 2017 2903 2911 2881 2898 0 -1.18(-0.04%)
Apr 06, 2017 2914 2931 2887 2899 0 -5.21(-0.18%)
Apr 05, 2017 2923 2947 2896 2905 0 -3.87(-0.13%)
Apr 04, 2017 2883 2914 2877 2908 0 +22.13(+0.77%)
Apr 03, 2017 2889 2900 2868 2886 0 -1.95(-0.07%)
Mar 31, 2017 2875 2903 2868 2888 0 +11.88(+0.41%)
Mar 30, 2017 2865 2884 2859 2876 0 +9.75(+0.34%)
Mar 29, 2017 2842 2873 2836 2867 0 +23.35(+0.82%)
Mar 28, 2017 2828 2851 2818 2843 0 +17.16(+0.61%)
Mar 27, 2017 2802 2834 2789 2826 0 +5.27(+0.19%)
Mar 24, 2017 2835 2843 2809 2821 0 +0.28(+0.01%)
Mar 23, 2017 2824 2836 2812 2821 0 -3.05(-0.11%)
Mar 22, 2017 2796 2829 2791 2824 0 +23.59(+0.84%)
Mar 21, 2017 2848 2861 2795 2800 0 -38.78(-1.37%)
Mar 20, 2017 2834 2848 2825 2839 0 +5.45(+0.19%)
Mar 17, 2017 2831 2845 2821 2833 0 +9.39(+0.33%)
Mar 16, 2017 2831 2834 2812 2824 0 -1.24(-0.04%)
Mar 15, 2017 2820 2832 2803 2825 0 +10.89(+0.39%)
Mar 14, 2017 2818 2822 2800 2814 0 -10.03(-0.36%)
Mar 13, 2017 2824 2837 2814 2824 0 -1.17(-0.04%)
Mar 10, 2017 2841 2846 2818 2826 0 -0.32(-0.01%)
Mar 09, 2017 2836 2847 2814 2826 0 -6.73(-0.24%)
Mar 08, 2017 2820 2843 2813 2833 0 +12.40(+0.44%)
Mar 07, 2017 2815 2836 2810 2820 0 +0.60(+0.02%)
Mar 06, 2017 2818 2835 2801 2820 0 -11.91(-0.42%)
Mar 03, 2017 2821 2839 2811 2831 0 -1.42(-0.05%)
Mar 02, 2017 2853 2861 2826 2833 0 -25.57(-0.89%)
Mar 01, 2017 2838 2865 2830 2858 0 +36.83(+1.31%)
Feb 28, 2017 2830 2841 2810 2822 0 -8.48(-0.30%)
Feb 27, 2017 2826 2842 2810 2830 0 +0.06(+0.00%)
Feb 24, 2017 2824 2838 2806 2830 0 -5.19(-0.18%)
Feb 23, 2017 2838 2850 2819 2835 0 +1.95(+0.07%)
Feb 22, 2017 2835 2840 2819 2833 0 -5.14(-0.18%)
Feb 21, 2017 2828 2851 2822 2838 0 +16.50(+0.58%)
Feb 17, 2017 2822 2822 2822 2822 0 +7.41(+0.26%)
Feb 16, 2017 2815 2831 2802 2815 0 +3.34(+0.12%)
Feb 15, 2017 2796 2814 2787 2811 0 +10.42(+0.37%)
Feb 14, 2017 2794 2807 2778 2801 0 +0.12(+0.00%)
Feb 13, 2017 2783 2814 2775 2801 0 +28.23(+1.02%)
Feb 10, 2017 2770 2781 2760 2772 0 +9.72(+0.35%)
Feb 09, 2017 2747 2777 2740 2763 0 +22.51(+0.82%)
Feb 08, 2017 2738 2755 2727 2740 0 +2.80(+0.10%)
Feb 07, 2017 2732 2752 2723 2737 0 +5.36(+0.20%)
Feb 06, 2017 2730 2739 2712 2732 0 -2.00(-0.07%)
Feb 03, 2017 2723 2746 2710 2734 0 -16.69(-0.61%)
Feb 02, 2017 2748 2764 2724 2751 0 +3.80(+0.14%)
Feb 01, 2017 2763 2778 2733 2747 0 -13.98(-0.51%)
Jan 31, 2017 2765 2779 2743 2761 0 -19.55(-0.70%)
Jan 30, 2017 2793 2798 2752 2780 0 -21.53(-0.77%)
Jan 27, 2017 2803 2817 2774 2802 0 +15.50(+0.56%)
Jan 26, 2017 2779 2802 2761 2786 0 +13.73(+0.50%)
Jan 25, 2017 2758 2785 2746 2773 0 +33.16(+1.21%)
Jan 24, 2017 2727 2747 2712 2740 0 +24.00(+0.88%)
Jan 23, 2017 2702 2725 2691 2716 0 +9.59(+0.35%)
Jan 20, 2017 2714 2719 2692 2706 0 +8.67(+0.32%)
Jan 19, 2017 2699 2720 2690 2697 0 -3.12(-0.12%)
Jan 18, 2017 2704 2711 2684 2700 0 -0.65(-0.02%)
Jan 17, 2017 2709 2716 2680 2701 0 -12.31(-0.45%)
Jan 13, 2017 2713 2713 2713 2713 0 +7.40(+0.27%)
Jan 12, 2017 2701 2724 2672 2706 0 +2.31(+0.09%)
Jan 11, 2017 2687 2708 2674 2704 0 +14.88(+0.55%)
Jan 10, 2017 2690 2703 2672 2689 0 +1.46(+0.05%)
Jan 09, 2017 2692 2706 2677 2687 0 -4.31(-0.16%)
Jan 06, 2017 2665 2704 2651 2692 0 +29.18(+1.10%)
Jan 05, 2017 2638 2676 2629 2662 0 +27.26(+1.03%)
Jan 04, 2017 2636 2649 2623 2635 0 +4.40(+0.17%)
Jan 03, 2017 2640 2645 2610 2631 0 +15.18(+0.58%)
Dec 30, 2016 2616 2616 2616 2616 0 -33.63(-1.27%)
Dec 29, 2016 2656 2667 2639 2649 0 -9.25(-0.35%)
Dec 28, 2016 2676 2682 2652 2659 0 -10.51(-0.39%)
Dec 27, 2016 2662 2692 2655 2669 0 +8.56(+0.32%)
Dec 23, 2016 2660 2660 2660 2660 0 -10.47(-0.39%)
Dec 22, 2016 2683 2693 2660 2671 0 -7.20(-0.27%)
Dec 21, 2016 2675 2687 2663 2678 0 -0.56(-0.02%)
Dec 20, 2016 2679 2692 2662 2679 0 +6.20(+0.23%)
Dec 19, 2016 2642 2685 2634 2672 0 +38.92(+1.48%)
Dec 16, 2016 2654 2660 2622 2634 0 -8.06(-0.31%)
Dec 15, 2016 2649 2667 2631 2642 0 -11.88(-0.45%)
Dec 14, 2016 2675 2689 2642 2654 0 -18.88(-0.71%)
Dec 13, 2016 2660 2700 2640 2672 0 +28.39(+1.07%)
Dec 12, 2016 2641 2658 2624 2644 0 -4.38(-0.17%)
Dec 09, 2016 2633 2654 2623 2648 0 +22.78(+0.87%)
Dec 08, 2016 2633 2649 2614 2626 0 -3.05(-0.12%)
Dec 07, 2016 2583 2630 2567 2629 0 +44.98(+1.74%)
Dec 06, 2016 2591 2600 2566 2584 0 -0.27(-0.01%)
Dec 05, 2016 2559 2598 2548 2584 0 +40.85(+1.61%)
Dec 02, 2016 2541 2559 2525 2543 0 -3.85(-0.15%)
Dec 01, 2016 2563 2578 2524 2547 0 -20.66(-0.80%)
Nov 30, 2016 2595 2611 2565 2568 0 -32.24(-1.24%)
Nov 29, 2016 2593 2616 2581 2600 0 +8.98(+0.35%)
Nov 28, 2016 2597 2615 2576 2591 0 -17.13(-0.66%)
Nov 25, 2016 2610 2618 2594 2608 0 +3.86(+0.15%)
Nov 23, 2016 2604 2604 2604 2604 0 -17.59(-0.67%)
Nov 22, 2016 2617 2634 2603 2622 0 +18.68(+0.72%)
Nov 21, 2016 2579 2609 2575 2603 0 +34.51(+1.34%)
Nov 18, 2016 2575 2595 2558 2569 0 -0.44(-0.02%)
Nov 17, 2016 2558 2580 2542 2569 0 +27.74(+1.09%)
Nov 16, 2016 2521 2551 2510 2541 0 +16.55(+0.66%)
Nov 15, 2016 2499 2544 2489 2525 0 +38.69(+1.56%)
Nov 14, 2016 2524 2534 2451 2486 0 -29.43(-1.17%)
Nov 11, 2016 2492 2524 2475 2515 0 +6.07(+0.24%)
Nov 10, 2016 2581 2593 2470 2509 0 -54.65(-2.13%)
Nov 09, 2016 2533 2575 2513 2564 0 -10.90(-0.42%)
Nov 08, 2016 2570 2589 2554 2575 0 +5.39(+0.21%)
Nov 07, 2016 2538 2575 2535 2570 0 +76.82(+3.08%)
Nov 04, 2016 2498 2524 2481 2493 0 -23.43(-0.93%)
Nov 03, 2016 2526 2542 2508 2516 0 -7.68(-0.30%)
Nov 02, 2016 2552 2561 2517 2524 0 -31.08(-1.22%)
Nov 01, 2016 2576 2583 2531 2555 0 -9.32(-0.36%)
Oct 31, 2016 2562 2583 2551 2564 0 +11.86(+0.46%)
Oct 28, 2016 2563 2584 2540 2552 0 -49.50(-1.90%)
Oct 27, 2016 2629 2637 2592 2602 0 -16.02(-0.61%)
Oct 26, 2016 2619 2643 2595 2618 0 -9.88(-0.38%)
Oct 25, 2016 2627 2649 2617 2628 0 -4.31(-0.16%)
Oct 24, 2016 2595 2638 2590 2632 0 +51.68(+2.00%)
Oct 21, 2016 2580 2599 2561 2580 0 +52.24(+2.07%)
Oct 20, 2016 2537 2542 2506 2528 0 -12.62(-0.50%)
Oct 19, 2016 2541 2555 2532 2541 0 +1.57(+0.06%)
Oct 18, 2016 2544 2555 2530 2539 0 +15.76(+0.62%)
Oct 17, 2016 2536 2543 2514 2523 0 -15.26(-0.60%)
Oct 14, 2016 2549 2564 2531 2539 0 +2.98(+0.12%)
Oct 13, 2016 2529 2549 2510 2536 0 -9.82(-0.39%)
Oct 12, 2016 2547 2558 2525 2546 0 +0.08(+0.00%)
Oct 11, 2016 2572 2578 2534 2545 0 -32.56(-1.26%)
Oct 10, 2016 2576 2593 2570 2578 0 +10.62(+0.41%)
Oct 07, 2016 2574 2579 2555 2567 0 -1.89(-0.07%)
Oct 06, 2016 2573 2581 2556 2569 0 -1.92(-0.07%)
Oct 05, 2016 2556 2582 2550 2571 0 +21.97(+0.86%)
Oct 04, 2016 2560 2570 2537 2549 0 -7.83(-0.31%)
Oct 03, 2016 2556 2566 2540 2557 0 -4.98(-0.19%)
Sep 30, 2016 2555 2573 2548 2562 0 +21.17(+0.83%)
Sep 29, 2016 2553 2573 2531 2541 0 -18.43(-0.72%)
Sep 28, 2016 2544 2564 2534 2559 0 +16.53(+0.65%)
Sep 27, 2016 2506 2548 2498 2543 0 +39.56(+1.58%)
Sep 26, 2016 2513 2520 2499 2503 0 -22.70(-0.90%)
Sep 23, 2016 2530 2541 2517 2526 0 -7.50(-0.30%)
Sep 22, 2016 2522 2541 2514 2533 0 +23.28(+0.93%)
Sep 21, 2016 2492 2514 2477 2510 0 +35.67(+1.44%)
Sep 20, 2016 2481 2489 2467 2474 0 +4.86(+0.20%)
Sep 19, 2016 2483 2498 2462 2470 0 -9.44(-0.38%)
Sep 16, 2016 2482 2492 2459 2479 0 +6.76(+0.27%)
Sep 15, 2016 2442 2479 2430 2472 0 +29.64(+1.21%)
Sep 14, 2016 2448 2463 2433 2443 0 -6.36(-0.26%)
Sep 13, 2016 2460 2466 2435 2449 0 -27.73(-1.12%)
Sep 12, 2016 2431 2483 2421 2477 0 +34.33(+1.41%)
Sep 09, 2016 2485 2501 2442 2442 0 -63.44(-2.53%)
Sep 08, 2016 2511 2519 2494 2506 0 -8.01(-0.32%)
Sep 07, 2016 2518 2529 2506 2514 0 -6.32(-0.25%)
Sep 06, 2016 2507 2527 2486 2520 0 +18.75(+0.75%)
Sep 02, 2016 2501 2501 2501 2501 0 +6.96(+0.28%)
Sep 01, 2016 2487 2505 2474 2494 0 -1.05(-0.04%)
Aug 31, 2016 2499 2507 2484 2496 0 -9.89(-0.39%)
Aug 30, 2016 2517 2523 2496 2505 0 -13.46(-0.53%)
Aug 29, 2016 2518 2536 2513 2519 0 +5.27(+0.21%)
Aug 26, 2016 2514 2535 2495 2514 0 +4.91(+0.20%)
Aug 25, 2016 2502 2517 2493 2509 0 +3.72(+0.15%)
Aug 24, 2016 2510 2519 2497 2505 0 -5.81(-0.23%)
Aug 23, 2016 2514 2525 2506 2511 0 +7.15(+0.29%)
Aug 22, 2016 2497 2508 2483 2504 0 +6.04(+0.24%)
Aug 19, 2016 2499 2508 2486 2498 0 -8.90(-0.36%)
Aug 18, 2016 2503 2513 2494 2506 0 +0.65(+0.03%)
Aug 17, 2016 2504 2510 2489 2506 0 +3.27(+0.13%)
Aug 16, 2016 2509 2514 2495 2503 0 -18.11(-0.72%)
Aug 15, 2016 2520 2534 2513 2521 0 +2.23(+0.09%)
Aug 12, 2016 2514 2527 2504 2518 0 -5.09(-0.20%)
Aug 11, 2016 2519 2534 2513 2524 0 +8.61(+0.34%)
Aug 10, 2016 2517 2527 2505 2515 0 -2.52(-0.10%)
Aug 09, 2016 2517 2531 2510 2517 0 +4.91(+0.20%)
Aug 08, 2016 2514 2518 2499 2513 0 +1.27(+0.05%)
Aug 05, 2016 2503 2521 2493 2511 0 +20.48(+0.82%)
Aug 04, 2016 2474 2504 2464 2491 0 +12.46(+0.50%)
Aug 03, 2016 2475 2488 2464 2478 0 +0.00(+0.00%)
Aug 02, 2016 2492 2496 2466 2478 0 -14.52(-0.58%)
Aug 01, 2016 2485 2503 2470 2493 0 +6.43(+0.26%)
Jul 29, 2016 2483 2497 2465 2486 0 +17.86(+0.72%)
Jul 28, 2016 2461 2479 2442 2469 0 +12.14(+0.49%)
Jul 27, 2016 2467 2482 2448 2456 0 -8.58(-0.35%)
Jul 26, 2016 2463 2486 2450 2465 0 +2.30(+0.09%)
Jul 25, 2016 2463 2474 2444 2463 0 -1.60(-0.06%)
Jul 22, 2016 2455 2474 2440 2464 0 +16.32(+0.67%)
Jul 21, 2016 2457 2466 2441 2448 0 -5.97(-0.24%)
Jul 20, 2016 2454 2474 2436 2454 0 +62.37(+2.61%)
Jul 19, 2016 2391 2415 2375 2392 0 -10.42(-0.43%)
Jul 18, 2016 2394 2418 2381 2402 0 +7.95(+0.33%)
Jul 15, 2016 2411 2414 2380 2394 0 -6.11(-0.25%)
Jul 14, 2016 2410 2416 2390 2400 0 +7.89(+0.33%)
Jul 13, 2016 2401 2419 2382 2392 0 -3.20(-0.13%)
Jul 12, 2016 2400 2414 2374 2395 0 +7.88(+0.33%)
Jul 11, 2016 2378 2399 2372 2388 0 +19.77(+0.83%)
Jul 08, 2016 2368 2370 2331 2368 0 +35.50(+1.52%)
Jul 07, 2016 2330 2343 2312 2332 0 +22.66(+0.98%)
Jul 06, 2016 2310 2310 2310 2310 0 +0.53(+0.02%)
Jul 05, 2016 2302 2319 2290 2309 0 -5.26(-0.23%)
Jul 01, 2016 2314 2314 2314 2314 0 +9.52(+0.41%)
Jun 30, 2016 2291 2313 2279 2305 0 +19.39(+0.85%)
Jun 29, 2016 2267 2295 2259 2285 0 +42.02(+1.87%)
Jun 28, 2016 2222 2246 2210 2243 0 +45.05(+2.05%)
Jun 27, 2016 2221 2229 2177 2198 0 -48.77(-2.17%)
Jun 24, 2016 2243 2296 2230 2247 0 -87.57(-3.75%)
Jun 23, 2016 2316 2341 2305 2335 0 +35.27(+1.53%)
Jun 22, 2016 2308 2320 2293 2299 0 -8.00(-0.35%)
Jun 21, 2016 2292 2320 2283 2307 0 +21.43(+0.94%)
Jun 20, 2016 2296 2315 2279 2286 0 +13.85(+0.61%)
Jun 17, 2016 2292 2294 2256 2272 0 -17.06(-0.75%)
Jun 16, 2016 2263 2293 2249 2289 0 +17.24(+0.76%)
Jun 15, 2016 2285 2296 2270 2272 0 -9.97(-0.44%)
Jun 14, 2016 2274 2292 2263 2282 0 -1.05(-0.05%)
Jun 13, 2016 2274 2309 2257 2283 0 -31.95(-1.38%)
Jun 10, 2016 2311 2337 2297 2315 0 -17.44(-0.75%)
Jun 09, 2016 2333 2344 2319 2332 0 -7.12(-0.30%)
Jun 08, 2016 2338 2353 2327 2340 0 +3.88(+0.17%)
Jun 07, 2016 2343 2360 2328 2336 0 -1.15(-0.05%)
Jun 06, 2016 2324 2348 2319 2337 0 +18.16(+0.78%)
Jun 03, 2016 2329 2335 2302 2319 0 -16.60(-0.71%)
Jun 02, 2016 2328 2341 2302 2335 0 +3.18(+0.14%)
Jun 01, 2016 2323 2344 2317 2332 0 -2.63(-0.11%)
May 31, 2016 2318 2346 2303 2335 0 +18.29(+0.79%)
May 27, 2016 2316 2316 2316 2316 0 +5.01(+0.22%)
May 26, 2016 2304 2321 2289 2311 0 +7.92(+0.34%)
May 25, 2016 2295 2317 2288 2303 0 +19.79(+0.87%)
May 24, 2016 2258 2293 2250 2284 0 +40.93(+1.82%)
May 23, 2016 2262 2269 2237 2243 0 -17.17(-0.76%)
May 20, 2016 2258 2282 2251 2260 0 +9.84(+0.44%)
May 19, 2016 2250 2263 2226 2250 0 -14.05(-0.62%)
May 18, 2016 2251 2282 2239 2264 0 +2.85(+0.13%)
May 17, 2016 2304 2314 2254 2261 0 -48.03(-2.08%)
May 16, 2016 2283 2317 2269 2309 0 +20.66(+0.90%)
May 13, 2016 2307 2324 2283 2289 0 -24.30(-1.05%)
May 12, 2016 2307 2328 2291 2313 0 +15.57(+0.68%)
May 11, 2016 2296 2326 2283 2297 0 +2.58(+0.11%)
May 10, 2016 2268 2300 2262 2295 0 +51.08(+2.28%)
May 09, 2016 2246 2267 2230 2244 0 +0.62(+0.03%)
May 06, 2016 2213 2249 2202 2243 0 +24.74(+1.12%)
May 05, 2016 2233 2249 2207 2218 0 -13.12(-0.59%)
May 04, 2016 2223 2244 2210 2231 0 -3.58(-0.16%)
May 03, 2016 2253 2262 2226 2235 0 -35.13(-1.55%)
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.