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, 2020 6687 6770 6576 6732 0 +136.83(+2.07%)
Apr 29, 2020 6478 6644 6416 6595 0 +204.81(+3.20%)
Apr 28, 2020 6566 6581 6361 6390 0 -135.98(-2.08%)
Apr 27, 2020 6645 6662 6484 6526 0 -37.29(-0.57%)
Apr 24, 2020 6533 6590 6451 6564 0 +64.91(+1.00%)
Apr 23, 2020 6553 6612 6464 6499 0 -4.78(-0.07%)
Apr 22, 2020 6466 6559 6423 6504 0 +161.50(+2.55%)
Apr 21, 2020 6557 6581 6252 6342 0 -232.44(-3.54%)
Apr 20, 2020 6609 6720 6557 6574 0 -66.95(-1.01%)
Apr 17, 2020 6649 6700 6503 6641 0 +31.76(+0.48%)
Apr 16, 2020 6494 6688 6436 6610 0 +200.07(+3.12%)
Apr 15, 2020 6341 6479 6265 6410 0 -9.48(-0.15%)
Apr 14, 2020 6249 6450 6193 6419 0 +282.36(+4.60%)
Apr 13, 2020 5996 6176 5929 6137 0 +125.51(+2.09%)
Apr 09, 2020 6026 6078 5931 6011 0 +12.88(+0.21%)
Apr 08, 2020 5976 6041 5914 5998 0 +85.25(+1.44%)
Apr 07, 2020 6070 6111 5889 5913 0 -23.28(-0.39%)
Apr 06, 2020 5742 5963 5668 5936 0 +373.75(+6.72%)
Apr 03, 2020 5594 5668 5500 5563 0 -46.78(-0.83%)
Apr 02, 2020 5530 5658 5467 5609 0 +72.26(+1.31%)
Apr 01, 2020 5588 5707 5485 5537 0 -182.29(-3.19%)
Mar 31, 2020 5780 5924 5687 5719 0 -78.11(-1.35%)
Mar 30, 2020 5607 5820 5524 5798 0 +255.48(+4.61%)
Mar 27, 2020 5631 5712 5515 5542 0 -212.35(-3.69%)
Mar 26, 2020 5544 5793 5506 5754 0 +288.49(+5.28%)
Mar 25, 2020 5536 5716 5380 5466 0 -37.26(-0.68%)
Mar 24, 2020 5425 5557 5295 5503 0 +293.92(+5.64%)
Mar 23, 2020 5116 5308 4981 5209 0 +71.33(+1.39%)
Mar 20, 2020 5420 5498 5078 5138 0 -145.12(-2.75%)
Mar 19, 2020 5269 5532 5140 5283 0 +85.12(+1.64%)
Mar 18, 2020 5058 5341 4954 5198 0 -59.65(-1.13%)
Mar 17, 2020 5175 5423 4922 5258 0 +175.17(+3.45%)
Mar 16, 2020 5048 5380 4899 5082 0 -545.91(-9.70%)
Mar 13, 2020 5370 5697 5126 5628 0 +613.06(+12.22%)
Mar 12, 2020 5254 5522 5004 5015 0 -579.61(-10.36%)
Mar 11, 2020 5763 5808 5517 5595 0 -302.36(-5.13%)
Mar 10, 2020 5824 5913 5609 5897 0 +311.37(+5.57%)
Mar 09, 2020 5574 5824 5515 5586 0 -385.17(-6.45%)
Mar 06, 2020 5940 6021 5797 5971 0 -113.55(-1.87%)
Mar 05, 2020 6119 6246 6049 6085 0 -184.16(-2.94%)
Mar 04, 2020 6186 6281 6088 6269 0 +209.56(+3.46%)
Mar 03, 2020 6304 6393 5989 6059 0 -230.09(-3.66%)
Mar 02, 2020 6059 6297 5951 6289 0 +329.15(+5.52%)
Feb 28, 2020 5714 6016 5673 5960 0 +36.69(+0.62%)
Feb 27, 2020 6099 6222 5909 5923 0 -364.26(-5.79%)
Feb 26, 2020 6283 6413 6229 6288 0 +40.13(+0.64%)
Feb 25, 2020 6460 6486 6221 6248 0 -131.75(-2.07%)
Feb 24, 2020 6323 6495 6216 6379 0 -268.72(-4.04%)
Feb 21, 2020 6786 6801 6611 6648 0 -179.21(-2.62%)
Feb 20, 2020 6896 6917 6730 6827 0 -73.80(-1.07%)
Feb 19, 2020 6909 6941 6868 6901 0 +20.17(+0.29%)
Feb 18, 2020 6816 6906 6804 6881 0 +56.27(+0.82%)
Feb 14, 2020 6816 6863 6760 6825 0 +7.40(+0.11%)
Feb 13, 2020 6794 6895 6782 6817 0 -27.56(-0.40%)
Feb 12, 2020 6854 6894 6777 6845 0 +28.88(+0.42%)
Feb 11, 2020 6934 6978 6778 6816 0 -58.92(-0.86%)
Feb 10, 2020 6717 6884 6706 6875 0 +158.69(+2.36%)
Feb 07, 2020 6656 6776 6634 6716 0 +31.12(+0.47%)
Feb 06, 2020 6620 6707 6570 6685 0 +88.59(+1.34%)
Feb 05, 2020 6690 6713 6537 6596 0 +8.05(+0.12%)
Feb 04, 2020 6510 6615 6470 6588 0 +166.14(+2.59%)
Feb 03, 2020 6367 6491 6342 6422 0 +64.54(+1.02%)
Jan 31, 2020 6452 6463 6334 6358 0 +86.21(+1.37%)
Jan 30, 2020 6274 6303 6198 6271 0 +95.25(+1.54%)
Jan 29, 2020 6191 6226 6123 6176 0 +48.78(+0.80%)
Jan 28, 2020 6087 6147 6049 6127 0 +87.75(+1.45%)
Jan 27, 2020 6010 6088 5980 6040 0 -111.67(-1.82%)
Jan 24, 2020 6237 6249 6106 6151 0 -56.57(-0.91%)
Jan 23, 2020 6176 6217 6139 6208 0 +34.85(+0.56%)
Jan 22, 2020 6218 6234 6156 6173 0 -26.55(-0.43%)
Jan 21, 2020 6182 6256 6144 6200 0 +7.15(+0.12%)
Jan 17, 2020 6230 6237 6148 6192 0 -3.95(-0.06%)
Jan 16, 2020 6164 6209 6135 6196 0 +80.24(+1.31%)
Jan 15, 2020 6117 6156 6092 6116 0 +9.22(+0.15%)
Jan 14, 2020 6144 6160 6079 6107 0 -39.88(-0.65%)
Jan 13, 2020 6120 6165 6092 6147 0 +47.87(+0.78%)
Jan 10, 2020 6163 6176 6089 6099 0 -45.43(-0.74%)
Jan 09, 2020 6146 6178 6109 6144 0 +61.93(+1.02%)
Jan 08, 2020 6063 6123 6027 6082 0 +27.29(+0.45%)
Jan 07, 2020 6079 6111 6020 6055 0 -14.47(-0.24%)
Jan 06, 2020 5986 6079 5968 6070 0 +31.25(+0.52%)
Jan 03, 2020 6015 6080 6006 6038 0 -63.23(-1.04%)
Jan 02, 2020 6037 6109 6011 6102 0 +117.33(+1.96%)
Dec 31, 2019 5960 5995 5937 5984 0 +3.65(+0.06%)
Dec 30, 2019 6042 6056 5954 5981 0 -56.32(-0.93%)
Dec 27, 2019 6063 6091 6015 6037 0 +4.69(+0.08%)
Dec 26, 2019 5945 6044 5930 6032 0 +104.05(+1.76%)
Dec 24, 2019 5943 5952 5918 5928 0 -9.50(-0.16%)
Dec 23, 2019 5948 5961 5920 5938 0 +16.75(+0.28%)
Dec 20, 2019 5942 5971 5890 5921 0 +17.47(+0.30%)
Dec 19, 2019 5857 5910 5839 5904 0 +39.05(+0.67%)
Dec 18, 2019 5878 5915 5854 5864 0 -11.74(-0.20%)
Dec 17, 2019 5870 5906 5842 5876 0 +8.11(+0.14%)
Dec 16, 2019 5861 5892 5839 5868 0 +9.47(+0.16%)
Dec 13, 2019 5844 5890 5813 5859 0 +12.03(+0.21%)
Dec 12, 2019 5805 5864 5776 5847 0 +44.34(+0.76%)
Dec 11, 2019 5781 5811 5742 5802 0 +24.56(+0.43%)
Dec 10, 2019 5795 5815 5763 5778 0 -20.46(-0.35%)
Dec 09, 2019 5798 5840 5781 5798 0 -14.51(-0.25%)
Dec 06, 2019 5786 5821 5758 5813 0 +65.12(+1.13%)
Dec 05, 2019 5788 5794 5737 5748 0 -32.71(-0.57%)
Dec 04, 2019 5807 5829 5764 5780 0 -2.34(-0.04%)
Dec 03, 2019 5735 5794 5696 5783 0 -22.22(-0.38%)
Dec 02, 2019 5894 5898 5757 5805 0 -75.83(-1.29%)
Nov 29, 2019 5917 5933 5878 5881 0 -41.47(-0.70%)
Nov 27, 2019 5904 5940 5877 5922 0 +27.12(+0.46%)
Nov 26, 2019 5864 5907 5856 5895 0 +42.40(+0.72%)
Nov 25, 2019 5805 5863 5794 5853 0 +66.65(+1.15%)
Nov 22, 2019 5785 5807 5745 5786 0 +22.44(+0.39%)
Nov 21, 2019 5781 5797 5737 5763 0 -25.37(-0.44%)
Nov 20, 2019 5799 5836 5742 5789 0 -18.17(-0.31%)
Nov 19, 2019 5833 5849 5783 5807 0 -5.25(-0.09%)
Nov 18, 2019 5793 5829 5748 5812 0 +17.86(+0.31%)
Nov 15, 2019 5799 5826 5748 5794 0 +22.72(+0.39%)
Nov 14, 2019 5743 5795 5734 5772 0 +25.48(+0.44%)
Nov 13, 2019 5752 5781 5712 5746 0 -18.81(-0.33%)
Nov 12, 2019 5752 5795 5731 5765 0 +20.06(+0.35%)
Nov 11, 2019 5711 5766 5680 5745 0 +9.64(+0.17%)
Nov 08, 2019 5709 5753 5677 5735 0 +17.41(+0.30%)
Nov 07, 2019 5730 5760 5697 5718 0 -1.74(-0.03%)
Nov 06, 2019 5732 5744 5686 5720 0 -12.49(-0.22%)
Nov 05, 2019 5745 5760 5699 5732 0 +5.91(+0.10%)
Nov 04, 2019 5723 5752 5704 5726 0 +36.45(+0.64%)
Nov 01, 2019 5694 5718 5656 5690 0 +26.74(+0.47%)
Oct 31, 2019 5704 5728 5640 5663 0 -36.01(-0.63%)
Oct 30, 2019 5657 5717 5631 5699 0 +49.76(+0.88%)
Oct 29, 2019 5673 5702 5621 5649 0 -29.44(-0.52%)
Oct 28, 2019 5650 5718 5621 5679 0 +83.72(+1.50%)
Oct 25, 2019 5501 5613 5487 5595 0 -11.18(-0.20%)
Oct 24, 2019 5570 5629 5546 5606 0 +75.07(+1.36%)
Oct 23, 2019 5537 5567 5471 5531 0 +10.89(+0.20%)
Oct 22, 2019 5595 5629 5506 5520 0 -56.59(-1.01%)
Oct 21, 2019 5562 5588 5513 5577 0 +35.21(+0.64%)
Oct 18, 2019 5649 5666 5511 5542 0 -105.73(-1.87%)
Oct 17, 2019 5681 5700 5624 5647 0 -2.57(-0.05%)
Oct 16, 2019 5646 5678 5615 5650 0 -5.80(-0.10%)
Oct 15, 2019 5604 5678 5589 5656 0 +67.55(+1.21%)
Oct 14, 2019 5583 5622 5569 5588 0 +1.24(+0.02%)
Oct 11, 2019 5602 5636 5573 5587 0 +33.22(+0.60%)
Oct 10, 2019 5552 5592 5526 5554 0 +9.41(+0.17%)
Oct 09, 2019 5525 5569 5505 5544 0 +73.53(+1.34%)
Oct 08, 2019 5515 5547 5459 5471 0 -66.85(-1.21%)
Oct 07, 2019 5530 5580 5516 5538 0 -22.33(-0.40%)
Oct 04, 2019 5508 5565 5488 5560 0 +61.58(+1.12%)
Oct 03, 2019 5448 5511 5375 5498 0 +53.11(+0.98%)
Oct 02, 2019 5501 5509 5407 5445 0 -86.46(-1.56%)
Oct 01, 2019 5612 5638 5520 5532 0 -55.93(-1.00%)
Sep 30, 2019 5560 5600 5524 5588 0 +37.07(+0.67%)
Sep 27, 2019 5635 5644 5512 5551 0 -58.87(-1.05%)
Sep 26, 2019 5637 5655 5572 5609 0 -25.91(-0.46%)
Sep 25, 2019 5578 5664 5519 5635 0 +70.44(+1.27%)
Sep 24, 2019 5678 5697 5538 5565 0 -77.37(-1.37%)
Sep 23, 2019 5630 5666 5600 5642 0 -13.97(-0.25%)
Sep 20, 2019 5728 5753 5618 5656 0 -71.44(-1.25%)
Sep 19, 2019 5717 5774 5696 5728 0 +43.18(+0.76%)
Sep 18, 2019 5658 5696 5608 5685 0 +19.10(+0.34%)
Sep 17, 2019 5627 5674 5611 5665 0 +49.89(+0.89%)
Sep 16, 2019 5626 5653 5588 5616 0 -60.22(-1.06%)
Sep 13, 2019 5688 5709 5651 5676 0 -5.96(-0.10%)
Sep 12, 2019 5695 5729 5655 5682 0 +38.31(+0.68%)
Sep 11, 2019 5607 5665 5578 5643 0 +23.11(+0.41%)
Sep 10, 2019 5632 5656 5554 5620 0 -36.47(-0.64%)
Sep 09, 2019 5712 5735 5620 5657 0 -43.94(-0.77%)
Sep 06, 2019 5716 5735 5665 5701 0 -13.23(-0.23%)
Sep 05, 2019 5680 5736 5658 5714 0 +97.26(+1.73%)
Sep 04, 2019 5613 5633 5578 5617 0 +42.21(+0.76%)
Sep 03, 2019 5563 5613 5534 5574 0 -34.37(-0.61%)
Aug 30, 2019 5663 5671 5561 5609 0 -18.83(-0.33%)
Aug 29, 2019 5611 5654 5585 5628 0 +79.56(+1.43%)
Aug 28, 2019 5512 5563 5470 5548 0 +13.25(+0.24%)
Aug 27, 2019 5561 5588 5485 5535 0 +2.60(+0.05%)
Aug 26, 2019 5524 5548 5465 5532 0 +72.69(+1.33%)
Aug 23, 2019 5586 5644 5439 5460 0 -151.37(-2.70%)
Aug 22, 2019 5633 5669 5553 5611 0 -13.13(-0.23%)
Aug 21, 2019 5608 5649 5587 5624 0 +69.08(+1.24%)
Aug 20, 2019 5594 5610 5548 5555 0 -46.33(-0.83%)
Aug 19, 2019 5598 5624 5563 5601 0 +72.78(+1.32%)
Aug 16, 2019 5504 5550 5485 5529 0 +71.83(+1.32%)
Aug 15, 2019 5466 5490 5396 5457 0 +26.13(+0.48%)
Aug 14, 2019 5528 5548 5418 5431 0 -183.56(-3.27%)
Aug 13, 2019 5508 5636 5482 5614 0 +104.80(+1.90%)
Aug 12, 2019 5551 5576 5484 5509 0 -73.33(-1.31%)
Aug 09, 2019 5618 5645 5543 5583 0 -49.48(-0.88%)
Aug 08, 2019 5548 5636 5519 5632 0 +122.61(+2.23%)
Aug 07, 2019 5451 5530 5385 5510 0 +16.94(+0.31%)
Aug 06, 2019 5477 5524 5412 5493 0 +81.61(+1.51%)
Aug 05, 2019 5448 5484 5357 5411 0 -175.26(-3.14%)
Aug 02, 2019 5625 5644 5525 5586 0 -51.06(-0.91%)
Aug 01, 2019 5650 5766 5600 5637 0 +7.97(+0.14%)
Jul 31, 2019 5756 5766 5581 5629 0 -127.06(-2.21%)
Jul 30, 2019 5735 5791 5712 5756 0 -22.55(-0.39%)
Jul 29, 2019 5814 5823 5719 5779 0 -50.67(-0.87%)
Jul 26, 2019 5800 5852 5769 5830 0 +13.99(+0.24%)
Jul 25, 2019 5865 5872 5792 5816 0 -58.59(-1.00%)
Jul 24, 2019 5813 5890 5792 5874 0 +20.40(+0.35%)
Jul 23, 2019 5868 5881 5798 5854 0 +22.82(+0.39%)
Jul 22, 2019 5803 5865 5775 5831 0 +49.51(+0.86%)
Jul 19, 2019 5870 5898 5763 5781 0 +5.98(+0.10%)
Jul 18, 2019 5767 5801 5703 5776 0 -19.12(-0.33%)
Jul 17, 2019 5827 5851 5778 5795 0 -21.42(-0.37%)
Jul 16, 2019 5848 5876 5790 5816 0 -41.52(-0.71%)
Jul 15, 2019 5865 5875 5821 5858 0 +7.26(+0.12%)
Jul 12, 2019 5834 5863 5809 5850 0 +34.55(+0.59%)
Jul 11, 2019 5825 5871 5780 5816 0 +8.23(+0.14%)
Jul 10, 2019 5773 5838 5762 5808 0 +58.96(+1.03%)
Jul 09, 2019 5690 5764 5677 5749 0 +32.79(+0.57%)
Jul 08, 2019 5685 5728 5655 5716 0 +0.35(+0.01%)
Jul 05, 2019 5677 5727 5660 5715 0 -2.82(-0.05%)
Jul 03, 2019 5693 5728 5674 5718 0 +33.43(+0.59%)
Jul 02, 2019 5659 5691 5623 5685 0 +33.98(+0.60%)
Jul 01, 2019 5688 5700 5625 5651 0 +48.66(+0.87%)
Jun 28, 2019 5626 5640 5569 5602 0 -12.67(-0.23%)
Jun 27, 2019 5616 5644 5589 5615 0 -1.62(-0.03%)
Jun 26, 2019 5619 5668 5591 5616 0 +32.29(+0.58%)
Jun 25, 2019 5697 5713 5561 5584 0 -120.57(-2.11%)
Jun 24, 2019 5692 5728 5674 5705 0 +18.87(+0.33%)
Jun 21, 2019 5691 5729 5671 5686 0 -16.38(-0.29%)
Jun 20, 2019 5722 5737 5652 5702 0 +48.61(+0.86%)
Jun 19, 2019 5646 5686 5593 5654 0 +13.80(+0.24%)
Jun 18, 2019 5601 5671 5585 5640 0 +87.39(+1.57%)
Jun 17, 2019 5534 5588 5521 5552 0 +33.06(+0.60%)
Jun 14, 2019 5509 5557 5486 5519 0 +2.04(+0.04%)
Jun 13, 2019 5502 5541 5483 5517 0 +39.01(+0.71%)
Jun 12, 2019 5476 5505 5442 5478 0 -20.04(-0.36%)
Jun 11, 2019 5562 5584 5473 5498 0 -10.35(-0.19%)
Jun 10, 2019 5470 5574 5448 5509 0 +81.37(+1.50%)
Jun 07, 2019 5334 5451 5312 5427 0 +131.00(+2.47%)
Jun 06, 2019 5243 5309 5210 5296 0 +62.52(+1.19%)
Jun 05, 2019 5221 5257 5149 5234 0 +70.17(+1.36%)
Jun 04, 2019 5084 5171 5048 5164 0 +112.52(+2.23%)
Jun 03, 2019 5180 5203 4986 5051 0 -146.55(-2.82%)
May 31, 2019 5228 5247 5179 5198 0 -97.08(-1.83%)
May 30, 2019 5296 5317 5263 5295 0 +15.69(+0.30%)
May 29, 2019 5299 5310 5240 5279 0 -55.55(-1.04%)
May 28, 2019 5354 5397 5321 5335 0 +8.88(+0.17%)
May 24, 2019 5356 5382 5310 5326 0 +10.67(+0.20%)
May 23, 2019 5330 5350 5256 5315 0 -79.15(-1.47%)
May 22, 2019 5377 5429 5360 5394 0 +3.96(+0.07%)
May 21, 2019 5414 5430 5360 5390 0 +15.52(+0.29%)
May 20, 2019 5369 5413 5325 5375 0 -45.88(-0.85%)
May 17, 2019 5442 5521 5405 5421 0 -55.93(-1.02%)
May 16, 2019 5401 5504 5387 5477 0 +110.09(+2.05%)
May 15, 2019 5273 5388 5252 5366 0 +64.51(+1.22%)
May 14, 2019 5280 5346 5246 5302 0 +54.00(+1.03%)
May 13, 2019 5292 5334 5232 5248 0 -178.52(-3.29%)
May 10, 2019 5384 5460 5307 5426 0 +24.68(+0.46%)
May 09, 2019 5377 5422 5325 5402 0 -26.22(-0.48%)
May 08, 2019 5422 5470 5390 5428 0 +0.46(+0.01%)
May 07, 2019 5478 5508 5377 5428 0 -104.36(-1.89%)
May 06, 2019 5455 5551 5437 5532 0 -34.78(-0.62%)
May 03, 2019 5521 5582 5500 5567 0 +120.49(+2.21%)
May 02, 2019 5491 5506 5404 5446 0 -41.99(-0.77%)
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.