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, 2019 5549 5579 5505 5563 0 +7.14(+0.13%)
Apr 29, 2019 5571 5597 5538 5556 0 -19.97(-0.36%)
Apr 26, 2019 5552 5595 5487 5576 0 +53.55(+0.97%)
Apr 25, 2019 5532 5581 5483 5522 0 +91.57(+1.69%)
Apr 24, 2019 5469 5487 5410 5430 0 -25.44(-0.47%)
Apr 23, 2019 5395 5470 5381 5456 0 +72.72(+1.35%)
Apr 22, 2019 5333 5400 5314 5383 0 +21.69(+0.40%)
Apr 18, 2019 5345 5381 5314 5362 0 +31.15(+0.58%)
Apr 17, 2019 5345 5361 5301 5330 0 +9.32(+0.18%)
Apr 16, 2019 5320 5354 5279 5321 0 +21.80(+0.41%)
Apr 15, 2019 5295 5318 5254 5299 0 -0.02(-0.00%)
Apr 12, 2019 5292 5312 5272 5299 0 +27.24(+0.52%)
Apr 11, 2019 5275 5294 5250 5272 0 +3.58(+0.07%)
Apr 10, 2019 5256 5280 5230 5268 0 +26.20(+0.50%)
Apr 09, 2019 5243 5273 5221 5242 0 -38.04(-0.72%)
Apr 08, 2019 5259 5291 5221 5280 0 -8.57(-0.16%)
Apr 05, 2019 5275 5308 5259 5289 0 +30.40(+0.58%)
Apr 04, 2019 5257 5288 5204 5258 0 +5.53(+0.11%)
Apr 03, 2019 5265 5285 5222 5253 0 +14.72(+0.28%)
Apr 02, 2019 5232 5261 5210 5238 0 -0.40(-0.01%)
Apr 01, 2019 5215 5248 5190 5239 0 +72.17(+1.40%)
Mar 29, 2019 5167 5190 5130 5166 0 +38.22(+0.75%)
Mar 28, 2019 5132 5151 5082 5128 0 +18.08(+0.35%)
Mar 27, 2019 5146 5166 5051 5110 0 -36.15(-0.70%)
Mar 26, 2019 5172 5193 5105 5146 0 +22.01(+0.43%)
Mar 25, 2019 5079 5144 5056 5124 0 +32.64(+0.64%)
Mar 22, 2019 5197 5213 5087 5092 0 -135.02(-2.58%)
Mar 21, 2019 5141 5249 5127 5227 0 +73.38(+1.42%)
Mar 20, 2019 5121 5189 5100 5153 0 +39.58(+0.77%)
Mar 19, 2019 5110 5163 5087 5114 0 +25.98(+0.51%)
Mar 18, 2019 5024 5100 5016 5088 0 +56.09(+1.11%)
Mar 15, 2019 5002 5077 4968 5032 0 +58.69(+1.18%)
Mar 14, 2019 4981 5015 4961 4973 0 -9.70(-0.19%)
Mar 13, 2019 4966 5012 4932 4983 0 +42.81(+0.87%)
Mar 12, 2019 4932 4983 4894 4940 0 -15.41(-0.31%)
Mar 11, 2019 4829 4964 4819 4955 0 +69.43(+1.42%)
Mar 08, 2019 4835 4897 4801 4886 0 +3.11(+0.06%)
Mar 07, 2019 4950 4963 4855 4883 0 -77.95(-1.57%)
Mar 06, 2019 5004 5026 4949 4961 0 -36.08(-0.72%)
Mar 05, 2019 5018 5036 4979 4997 0 -14.77(-0.29%)
Mar 04, 2019 5032 5067 4948 5012 0 +7.84(+0.16%)
Mar 01, 2019 5000 5026 4959 5004 0 +46.81(+0.94%)
Feb 28, 2019 4951 4991 4937 4957 0 +0.80(+0.02%)
Feb 27, 2019 4921 4966 4888 4956 0 +11.76(+0.24%)
Feb 26, 2019 4912 4971 4895 4944 0 +17.01(+0.35%)
Feb 25, 2019 4944 4973 4917 4927 0 +16.20(+0.33%)
Feb 22, 2019 4876 4921 4867 4911 0 +54.43(+1.12%)
Feb 21, 2019 4818 4872 4785 4857 0 +30.23(+0.63%)
Feb 20, 2019 4841 4858 4787 4826 0 -16.51(-0.34%)
Feb 19, 2019 4806 4865 4800 4843 0 +17.08(+0.35%)
Feb 15, 2019 4833 4854 4791 4826 0 +23.22(+0.48%)
Feb 14, 2019 4789 4834 4752 4803 0 -16.31(-0.34%)
Feb 13, 2019 4838 4859 4805 4819 0 +5.42(+0.11%)
Feb 12, 2019 4758 4825 4735 4814 0 +92.89(+1.97%)
Feb 11, 2019 4754 4775 4705 4721 0 -3.53(-0.07%)
Feb 08, 2019 4690 4729 4658 4724 0 -23.95(-0.50%)
Feb 07, 2019 4762 4776 4697 4748 0 -52.49(-1.09%)
Feb 06, 2019 4852 4860 4773 4801 0 -41.28(-0.85%)
Feb 05, 2019 4786 4853 4778 4842 0 +78.53(+1.65%)
Feb 04, 2019 4691 4785 4670 4763 0 +71.79(+1.53%)
Feb 01, 2019 4726 4784 4673 4692 0 -130.51(-2.71%)
Jan 31, 2019 4780 4865 4741 4822 0 +19.45(+0.40%)
Jan 30, 2019 4715 4818 4693 4803 0 +158.67(+3.42%)
Jan 29, 2019 4692 4706 4594 4644 0 -57.38(-1.22%)
Jan 28, 2019 4720 4735 4652 4701 0 -73.38(-1.54%)
Jan 25, 2019 4775 4811 4744 4775 0 +50.34(+1.07%)
Jan 24, 2019 4728 4758 4672 4724 0 +0.74(+0.02%)
Jan 23, 2019 4735 4759 4656 4724 0 +30.24(+0.64%)
Jan 22, 2019 4772 4789 4645 4693 0 -116.11(-2.41%)
Jan 18, 2019 4818 4839 4760 4810 0 +45.65(+0.96%)
Jan 17, 2019 4713 4789 4705 4764 0 +36.19(+0.77%)
Jan 16, 2019 4729 4776 4709 4728 0 +15.00(+0.32%)
Jan 15, 2019 4620 4719 4593 4713 0 +121.37(+2.64%)
Jan 14, 2019 4583 4648 4545 4591 0 -44.78(-0.97%)
Jan 11, 2019 4631 4672 4594 4636 0 -32.06(-0.69%)
Jan 10, 2019 4629 4681 4584 4668 0 +0.68(+0.01%)
Jan 09, 2019 4650 4696 4619 4667 0 +36.34(+0.78%)
Jan 08, 2019 4635 4678 4549 4631 0 +63.59(+1.39%)
Jan 07, 2019 4530 4603 4489 4568 0 +65.27(+1.45%)
Jan 04, 2019 4389 4539 4359 4502 0 +201.16(+4.68%)
Jan 03, 2019 4393 4419 4289 4301 0 -128.59(-2.90%)
Jan 02, 2019 4314 4471 4292 4430 0 +22.78(+0.52%)
Dec 31, 2018 4406 4446 4359 4407 0 +60.91(+1.40%)
Dec 28, 2018 4376 4435 4293 4346 0 +4.23(+0.10%)
Dec 27, 2018 4280 4350 4142 4342 0 +5.91(+0.14%)
Dec 26, 2018 4085 4338 4046 4336 0 +304.20(+7.55%)
Dec 24, 2018 4114 4180 3988 4032 0 -132.18(-3.17%)
Dec 21, 2018 4334 4391 4134 4164 0 -167.71(-3.87%)
Dec 20, 2018 4399 4458 4238 4332 0 -96.76(-2.19%)
Dec 19, 2018 4502 4618 4366 4428 0 -85.07(-1.88%)
Dec 18, 2018 4494 4552 4446 4513 0 +70.91(+1.60%)
Dec 17, 2018 4545 4582 4399 4442 0 -145.41(-3.17%)
Dec 14, 2018 4690 4723 4558 4588 0 -167.43(-3.52%)
Dec 13, 2018 4786 4827 4716 4755 0 -1.40(-0.03%)
Dec 12, 2018 4796 4856 4748 4757 0 +39.78(+0.84%)
Dec 11, 2018 4794 4822 4662 4717 0 +18.46(+0.39%)
Dec 10, 2018 4625 4730 4554 4698 0 +64.52(+1.39%)
Dec 07, 2018 4807 4852 4615 4634 0 -182.11(-3.78%)
Dec 06, 2018 4653 4823 4609 4816 0 +38.56(+0.81%)
Dec 04, 2018 4966 5000 4765 4777 0 -213.74(-4.28%)
Dec 03, 2018 5010 5039 4908 4991 0 +131.68(+2.71%)
Nov 30, 2018 4839 4874 4790 4860 0 +36.05(+0.75%)
Nov 29, 2018 4816 4862 4762 4824 0 -8.62(-0.18%)
Nov 28, 2018 4682 4841 4658 4832 0 +209.85(+4.54%)
Nov 27, 2018 4591 4646 4546 4622 0 +19.69(+0.43%)
Nov 26, 2018 4531 4619 4496 4603 0 +151.38(+3.40%)
Nov 23, 2018 4454 4512 4426 4451 0 -25.38(-0.57%)
Nov 21, 2018 4477 4477 4477 4477 0 +46.63(+1.05%)
Nov 20, 2018 4354 4511 4274 4430 0 -87.99(-1.95%)
Nov 19, 2018 4677 4693 4480 4518 0 -177.79(-3.79%)
Nov 16, 2018 4666 4737 4630 4696 0 -13.89(-0.29%)
Nov 15, 2018 4624 4737 4554 4710 0 +58.53(+1.26%)
Nov 14, 2018 4784 4814 4635 4651 0 -78.24(-1.65%)
Nov 13, 2018 4763 4827 4692 4729 0 -17.24(-0.36%)
Nov 12, 2018 4882 4908 4723 4747 0 -153.25(-3.13%)
Nov 09, 2018 4944 4977 4866 4900 0 -91.21(-1.83%)
Nov 08, 2018 4986 5038 4930 4991 0 -6.10(-0.12%)
Nov 07, 2018 4847 5008 4821 4997 0 +218.01(+4.56%)
Nov 06, 2018 4733 4828 4706 4779 0 +34.24(+0.72%)
Nov 05, 2018 4748 4787 4666 4745 0 -5.90(-0.12%)
Nov 02, 2018 4776 4835 4701 4751 0 +15.58(+0.33%)
Nov 01, 2018 4696 4771 4634 4735 0 +75.05(+1.61%)
Oct 31, 2018 4605 4731 4591 4660 0 +135.32(+2.99%)
Oct 30, 2018 4442 4552 4363 4525 0 +16.22(+0.36%)
Oct 29, 2018 4750 4779 4404 4509 0 -194.90(-4.14%)
Oct 26, 2018 4694 4812 4607 4704 0 +55.91(+1.20%)
Oct 24, 2018 4892 4910 4621 4648 0 -221.02(-4.54%)
Oct 23, 2018 4829 4901 4735 4869 0 -60.32(-1.22%)
Oct 22, 2018 4922 4976 4859 4929 0 +43.55(+0.89%)
Oct 19, 2018 4917 4983 4859 4885 0 -8.04(-0.16%)
Oct 18, 2018 4987 5013 4870 4893 0 -117.48(-2.34%)
Oct 17, 2018 5041 5052 4951 5011 0 +7.67(+0.15%)
Oct 16, 2018 4920 5017 4880 5003 0 +146.25(+3.01%)
Oct 15, 2018 4918 4938 4809 4857 0 -67.62(-1.37%)
Oct 12, 2018 4942 4991 4812 4925 0 +152.46(+3.19%)
Oct 11, 2018 4781 4893 4698 4772 0 -62.04(-1.28%)
Oct 10, 2018 5070 5079 4826 4834 0 -271.79(-5.32%)
Oct 09, 2018 5074 5163 5050 5106 0 +31.16(+0.61%)
Oct 08, 2018 5090 5140 4990 5075 0 -43.40(-0.85%)
Oct 05, 2018 5170 5200 5055 5118 0 -53.83(-1.04%)
Oct 04, 2018 5250 5264 5127 5172 0 -93.98(-1.78%)
Oct 03, 2018 5302 5335 5249 5266 0 -15.23(-0.29%)
Oct 02, 2018 5305 5347 5249 5281 0 -36.66(-0.69%)
Oct 01, 2018 5318 5360 5289 5318 0 +33.03(+0.62%)
Sep 28, 2018 5281 5322 5255 5285 0 -7.32(-0.14%)
Sep 27, 2018 5278 5312 5254 5292 0 +52.91(+1.01%)
Sep 26, 2018 5244 5291 5217 5239 0 -9.23(-0.18%)
Sep 25, 2018 5225 5271 5196 5249 0 +38.07(+0.73%)
Sep 24, 2018 5156 5229 5089 5210 0 +16.17(+0.31%)
Sep 21, 2018 5226 5262 5163 5194 0 -10.11(-0.19%)
Sep 20, 2018 5174 5229 5154 5204 0 +60.36(+1.17%)
Sep 19, 2018 5181 5200 5102 5144 0 -39.60(-0.76%)
Sep 18, 2018 5128 5216 5111 5184 0 +69.96(+1.37%)
Sep 17, 2018 5199 5207 5082 5114 0 -98.73(-1.89%)
Sep 14, 2018 5236 5253 5176 5212 0 -12.70(-0.24%)
Sep 13, 2018 5225 5272 5199 5225 0 +22.86(+0.44%)
Sep 12, 2018 5194 5222 5135 5202 0 +20.36(+0.39%)
Sep 11, 2018 5067 5195 5050 5182 0 +90.54(+1.78%)
Sep 10, 2018 5126 5148 5061 5091 0 -0.46(-0.01%)
Sep 07, 2018 5071 5130 5044 5092 0 -12.30(-0.24%)
Sep 06, 2018 5140 5167 5047 5104 0 -27.25(-0.53%)
Sep 05, 2018 5217 5235 5107 5131 0 -100.95(-1.93%)
Sep 04, 2018 5195 5251 5163 5232 0 +24.54(+0.47%)
Aug 31, 2018 5208 5208 5208 5208 0 +16.26(+0.31%)
Aug 30, 2018 5186 5237 5162 5192 0 -2.29(-0.04%)
Aug 29, 2018 5121 5201 5104 5194 0 +101.14(+1.99%)
Aug 28, 2018 5098 5117 5077 5093 0 +14.53(+0.29%)
Aug 27, 2018 5058 5085 5031 5078 0 +52.46(+1.04%)
Aug 24, 2018 5016 5044 5001 5026 0 +23.12(+0.46%)
Aug 23, 2018 5004 5040 4983 5003 0 +1.05(+0.02%)
Aug 22, 2018 4957 5020 4946 5002 0 +33.48(+0.67%)
Aug 21, 2018 4979 5013 4948 4968 0 -2.74(-0.06%)
Aug 20, 2018 4991 5010 4943 4971 0 -8.07(-0.16%)
Aug 17, 2018 4971 4995 4920 4979 0 +1.24(+0.02%)
Aug 16, 2018 4997 5025 4954 4978 0 +28.40(+0.57%)
Aug 15, 2018 4996 5018 4908 4949 0 -83.82(-1.67%)
Aug 14, 2018 5009 5041 4976 5033 0 +57.18(+1.15%)
Aug 13, 2018 4999 5041 4967 4976 0 -4.41(-0.09%)
Aug 10, 2018 4990 5012 4951 4980 0 -31.10(-0.62%)
Aug 09, 2018 5000 5047 4982 5011 0 +5.38(+0.11%)
Aug 08, 2018 4979 5024 4952 5006 0 +31.30(+0.63%)
Aug 07, 2018 4954 4991 4932 4975 0 +37.39(+0.76%)
Aug 06, 2018 4913 4946 4887 4937 0 +26.63(+0.54%)
Aug 03, 2018 4920 4936 4879 4911 0 -1.87(-0.04%)
Aug 02, 2018 4817 4929 4798 4913 0 +62.35(+1.29%)
Aug 01, 2018 4838 4868 4805 4850 0 +14.58(+0.30%)
Jul 31, 2018 4849 4880 4775 4836 0 +20.26(+0.42%)
Jul 30, 2018 4918 4931 4787 4815 0 -99.02(-2.01%)
Jul 27, 2018 5024 5039 4865 4914 0 -22.85(-0.46%)
Jul 26, 2018 4983 5008 4919 4937 0 -73.00(-1.46%)
Jul 25, 2018 4909 5018 4886 5010 0 +94.77(+1.93%)
Jul 24, 2018 4932 4956 4878 4915 0 +30.26(+0.62%)
Jul 23, 2018 4869 4912 4816 4885 0 +15.96(+0.33%)
Jul 20, 2018 4911 4933 4856 4869 0 +30.39(+0.63%)
Jul 19, 2018 4864 4893 4820 4839 0 -48.16(-0.99%)
Jul 18, 2018 4906 4926 4855 4887 0 -11.67(-0.24%)
Jul 17, 2018 4837 4922 4812 4899 0 +44.15(+0.91%)
Jul 16, 2018 4863 4899 4831 4854 0 +3.20(+0.07%)
Jul 13, 2018 4819 4859 4793 4851 0 +54.42(+1.13%)
Jul 12, 2018 4771 4805 4727 4797 0 +95.77(+2.04%)
Jul 11, 2018 4672 4719 4658 4701 0 -3.21(-0.07%)
Jul 10, 2018 4689 4722 4677 4704 0 +19.62(+0.42%)
Jul 09, 2018 4656 4696 4637 4685 0 +57.83(+1.25%)
Jul 06, 2018 4583 4641 4572 4627 0 +41.21(+0.90%)
Jul 05, 2018 4586 4608 4544 4586 0 +22.17(+0.49%)
Jul 03, 2018 4563 4563 4563 4563 0 -44.39(-0.96%)
Jul 02, 2018 4531 4610 4519 4608 0 +39.93(+0.87%)
Jun 29, 2018 4568 4628 4555 4568 0 +1.01(+0.02%)
Jun 28, 2018 4510 4590 4482 4567 0 +65.82(+1.46%)
Jun 27, 2018 4600 4624 4498 4501 0 -65.83(-1.44%)
Jun 26, 2018 4546 4605 4527 4567 0 +40.64(+0.90%)
Jun 25, 2018 4599 4609 4479 4526 0 -105.21(-2.27%)
Jun 22, 2018 4663 4675 4607 4632 0 -24.89(-0.53%)
Jun 21, 2018 4715 4730 4632 4656 0 -46.22(-0.98%)
Jun 20, 2018 4699 4745 4673 4703 0 +19.75(+0.42%)
Jun 19, 2018 4660 4697 4610 4683 0 -6.04(-0.13%)
Jun 18, 2018 4650 4703 4630 4689 0 +16.02(+0.34%)
Jun 15, 2018 4673 4707 4670 4673 0 -34.97(-0.74%)
Jun 14, 2018 4705 4730 4675 4708 0 +31.80(+0.68%)
Jun 13, 2018 4703 4723 4663 4676 0 -15.14(-0.32%)
Jun 12, 2018 4681 4700 4666 4691 0 +15.81(+0.34%)
Jun 11, 2018 4666 4696 4654 4675 0 -1.62(-0.03%)
Jun 08, 2018 4661 4694 4635 4677 0 +8.21(+0.18%)
Jun 07, 2018 4714 4725 4637 4669 0 -35.44(-0.75%)
Jun 06, 2018 4694 4727 4660 4704 0 +27.50(+0.59%)
Jun 05, 2018 4652 4692 4631 4677 0 +38.55(+0.83%)
Jun 04, 2018 4610 4648 4596 4638 0 +49.59(+1.08%)
Jun 01, 2018 4553 4601 4545 4589 0 +54.83(+1.21%)
May 31, 2018 4544 4573 4517 4534 0 -9.50(-0.21%)
May 30, 2018 4519 4553 4501 4543 0 +42.75(+0.95%)
May 29, 2018 4495 4543 4468 4501 0 -19.58(-0.43%)
May 25, 2018 4520 4520 4520 4520 0 +11.05(+0.25%)
May 24, 2018 4509 4529 4455 4509 0 -3.55(-0.08%)
May 23, 2018 4434 4517 4417 4513 0 +48.52(+1.09%)
May 22, 2018 4492 4505 4451 4464 0 -20.30(-0.45%)
May 21, 2018 4466 4505 4449 4484 0 +53.77(+1.21%)
May 18, 2018 4425 4454 4410 4431 0 +4.79(+0.11%)
May 17, 2018 4429 4468 4401 4426 0 -17.51(-0.39%)
May 16, 2018 4433 4461 4415 4443 0 +13.39(+0.30%)
May 15, 2018 4443 4458 4394 4430 0 -46.27(-1.03%)
May 14, 2018 4477 4507 4459 4476 0 +6.33(+0.14%)
May 11, 2018 4483 4489 4448 4470 0 -13.41(-0.30%)
May 10, 2018 4474 4500 4456 4483 0 +19.32(+0.43%)
May 09, 2018 4431 4471 4399 4464 0 +45.17(+1.02%)
May 08, 2018 4422 4437 4387 4419 0 -16.74(-0.38%)
May 07, 2018 4405 4464 4392 4436 0 +45.92(+1.05%)
May 04, 2018 4321 4403 4311 4390 0 +41.88(+0.96%)
May 03, 2018 4306 4372 4267 4348 0 +18.77(+0.43%)
May 02, 2018 4380 4396 4315 4329 0 -55.27(-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 MenloPark.com & California Media Partners, LLC. All rights reserved.