Skip to main content
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 (%)
May 30, 2014 1692 1706 1677 1701 0 +11.63(+0.69%)
May 29, 2014 1683 1694 1674 1690 0 +11.13(+0.66%)
May 28, 2014 1680 1689 1670 1678 0 -4.16(-0.25%)
May 27, 2014 1684 1691 1666 1683 0 +6.38(+0.38%)
May 23, 2014 1676 1676 1676 0 +7.91(+0.47%)
May 22, 2014 1665 1676 1654 1668 0 +2.96(+0.18%)
May 21, 2014 1651 1669 1646 1665 0 +19.68(+1.20%)
May 20, 2014 1646 1661 1634 1646 0 -4.00(-0.24%)
May 19, 2014 1641 1655 1634 1650 0 +0.91(+0.06%)
May 16, 2014 1639 1653 1625 1649 0 +9.45(+0.58%)
May 15, 2014 1656 1664 1628 1639 0 -20.55(-1.24%)
May 14, 2014 1671 1678 1653 1660 0 -16.91(-1.01%)
May 13, 2014 1665 1682 1660 1677 0 +11.90(+0.71%)
May 12, 2014 1647 1668 1644 1665 0 +26.79(+1.64%)
May 09, 2014 1632 1647 1620 1638 0 +5.50(+0.34%)
May 08, 2014 1628 1650 1615 1633 0 +2.13(+0.13%)
May 07, 2014 1631 1640 1602 1630 0 +0.39(+0.02%)
May 06, 2014 1653 1656 1626 1630 0 -27.09(-1.63%)
May 05, 2014 1649 1663 1641 1657 0 +0.91(+0.05%)
May 02, 2014 1672 1680 1649 1656 0 -6.92(-0.42%)
May 01, 2014 1662 1676 1654 1663 0 -2.86(-0.17%)
Apr 30, 2014 1657 1670 1650 1666 0 +3.37(+0.20%)
Apr 29, 2014 1668 1681 1644 1663 0 -2.08(-0.12%)
Apr 28, 2014 1662 1688 1634 1665 0 +7.62(+0.46%)
Apr 25, 2014 1680 1691 1649 1657 0 -35.85(-2.12%)
Apr 24, 2014 1686 1701 1661 1693 0 +16.09(+0.96%)
Apr 23, 2014 1692 1696 1666 1677 0 -5.28(-0.31%)
Apr 22, 2014 1684 1698 1676 1682 0 -0.71(-0.04%)
Apr 21, 2014 1678 1689 1667 1683 0 +6.93(+0.41%)
Apr 17, 2014 1676 1676 1676 0 -4.05(-0.24%)
Apr 16, 2014 1666 1682 1653 1680 0 +29.80(+1.81%)
Apr 15, 2014 1644 1661 1617 1650 0 +11.51(+0.70%)
Apr 14, 2014 1640 1652 1623 1639 0 +8.04(+0.49%)
Apr 11, 2014 1633 1655 1623 1631 0 -15.94(-0.97%)
Apr 10, 2014 1697 1703 1640 1647 0 -50.74(-2.99%)
Apr 09, 2014 1677 1701 1666 1697 0 +27.41(+1.64%)
Apr 08, 2014 1661 1678 1643 1670 0 +12.00(+0.72%)
Apr 07, 2014 1670 1683 1649 1658 0 -13.24(-0.79%)
Apr 04, 2014 1722 1727 1658 1671 0 -41.46(-2.42%)
Apr 03, 2014 1730 1732 1699 1713 0 -16.44(-0.95%)
Apr 02, 2014 1738 1746 1720 1729 0 -3.91(-0.23%)
Apr 01, 2014 1718 1741 1714 1733 0 +22.64(+1.32%)
Mar 31, 2014 1706 1735 1694 1710 0 +14.23(+0.84%)
Mar 28, 2014 1688 1717 1678 1696 0 +19.79(+1.18%)
Mar 27, 2014 1688 1699 1663 1676 0 -14.81(-0.88%)
Mar 26, 2014 1727 1734 1687 1691 0 -28.78(-1.67%)
Mar 25, 2014 1730 1744 1704 1720 0 +0.37(+0.02%)
Mar 24, 2014 1730 1739 1699 1719 0 -5.41(-0.31%)
Mar 21, 2014 1754 1762 1718 1725 0 -14.50(-0.83%)
Mar 20, 2014 1716 1751 1707 1739 0 +20.55(+1.20%)
Mar 19, 2014 1732 1741 1703 1719 0 -13.29(-0.77%)
Mar 18, 2014 1707 1743 1698 1732 0 +32.76(+1.93%)
Mar 17, 2014 1696 1715 1689 1699 0 +12.90(+0.76%)
Mar 14, 2014 1683 1706 1677 1686 0 +0.16(+0.01%)
Mar 13, 2014 1712 1723 1675 1686 0 -15.44(-0.91%)
Mar 12, 2014 1685 1708 1680 1702 0 +6.65(+0.39%)
Mar 11, 2014 1695 1708 1684 1695 0 +2.49(+0.15%)
Mar 10, 2014 1696 1701 1680 1693 0 -5.08(-0.30%)
Mar 07, 2014 1710 1714 1687 1698 0 -4.88(-0.29%)
Mar 06, 2014 1703 1712 1689 1703 0 +0.48(+0.03%)
Mar 05, 2014 1700 1712 1687 1702 0 +0.19(+0.01%)
Mar 04, 2014 1696 1708 1689 1702 0 +24.65(+1.47%)
Mar 03, 2014 1676 1688 1661 1677 0 -16.77(-0.99%)
Feb 28, 2014 1687 1707 1675 1694 0 +9.30(+0.55%)
Feb 27, 2014 1670 1687 1660 1685 0 +12.49(+0.75%)
Feb 26, 2014 1673 1688 1658 1672 0 +2.94(+0.18%)
Feb 25, 2014 1672 1688 1655 1669 0 -2.78(-0.17%)
Feb 24, 2014 1664 1684 1657 1672 0 +4.65(+0.28%)
Feb 21, 2014 1682 1692 1663 1667 0 -3.96(-0.24%)
Feb 20, 2014 1663 1676 1651 1671 0 +10.79(+0.65%)
Feb 19, 2014 1666 1680 1652 1661 0 -11.68(-0.70%)
Feb 18, 2014 1679 1686 1664 1672 0 -8.47(-0.50%)
Feb 14, 2014 1681 1681 1681 0 +3.95(+0.24%)
Feb 13, 2014 1652 1683 1649 1677 0 +16.47(+0.99%)
Feb 12, 2014 1670 1680 1651 1660 0 -10.66(-0.64%)
Feb 11, 2014 1659 1677 1650 1671 0 +15.46(+0.93%)
Feb 10, 2014 1655 1665 1639 1656 0 +5.75(+0.35%)
Feb 07, 2014 1635 1653 1619 1650 0 +25.91(+1.60%)
Feb 06, 2014 1601 1628 1598 1624 0 +26.56(+1.66%)
Feb 05, 2014 1604 1615 1579 1597 0 -12.86(-0.80%)
Feb 04, 2014 1623 1637 1596 1610 0 +2.79(+0.17%)
Feb 03, 2014 1656 1669 1598 1607 0 -51.99(-3.13%)
Jan 31, 2014 1653 1685 1628 1659 0 -34.46(-2.03%)
Jan 30, 2014 1692 1709 1660 1694 0 +20.74(+1.24%)
Jan 29, 2014 1677 1697 1653 1673 0 -23.11(-1.36%)
Jan 28, 2014 1686 1704 1674 1696 0 +15.15(+0.90%)
Jan 27, 2014 1701 1711 1667 1681 0 -14.71(-0.87%)
Jan 24, 2014 1727 1735 1687 1696 0 -6.74(-0.40%)
Jan 23, 2014 1710 1719 1686 1702 0 -9.69(-0.57%)
Jan 22, 2014 1720 1727 1701 1712 0 -3.89(-0.23%)
Jan 21, 2014 1727 1735 1705 1716 0 +2.84(+0.17%)
Jan 17, 2014 1713 1713 1713 0 -5.04(-0.29%)
Jan 16, 2014 1713 1729 1698 1718 0 +0.66(+0.04%)
Jan 15, 2014 1698 1722 1691 1718 0 +19.76(+1.16%)
Jan 14, 2014 1671 1706 1662 1698 0 +24.52(+1.47%)
Jan 13, 2014 1708 1714 1666 1673 0 -37.53(-2.19%)
Jan 10, 2014 1714 1722 1695 1711 0 +6.48(+0.38%)
Jan 09, 2014 1711 1721 1689 1704 0 +1.06(+0.06%)
Jan 08, 2014 1705 1715 1688 1703 0 -8.07(-0.47%)
Jan 07, 2014 1702 1716 1697 1711 0 +15.42(+0.91%)
Jan 06, 2014 1717 1722 1688 1696 0 -18.84(-1.10%)
Jan 03, 2014 1723 1732 1707 1715 0 -5.52(-0.32%)
Jan 02, 2014 1727 1732 1712 1720 0 -9.81(-0.57%)
Dec 31, 2013 1730 1730 1730 0 +9.50(+0.55%)
Dec 30, 2013 1728 1733 1709 1721 0 -5.69(-0.33%)
Dec 27, 2013 1744 1747 1721 1726 0 -12.79(-0.74%)
Dec 26, 2013 1730 1742 1723 1739 0 +15.66(+0.91%)
Dec 24, 2013 1723 1723 1723 0 +6.11(+0.36%)
Dec 23, 2013 1724 1729 1709 1717 0 -1.46(-0.08%)
Dec 20, 2013 1699 1728 1695 1719 0 +23.20(+1.37%)
Dec 19, 2013 1702 1709 1686 1696 0 -9.53(-0.56%)
Dec 18, 2013 1689 1708 1659 1705 0 +14.50(+0.86%)
Dec 17, 2013 1702 1713 1683 1691 0 -8.14(-0.48%)
Dec 16, 2013 1690 1707 1684 1699 0 +12.41(+0.74%)
Dec 13, 2013 1702 1710 1682 1686 0 -5.29(-0.31%)
Dec 12, 2013 1698 1708 1686 1692 0 -8.05(-0.47%)
Dec 11, 2013 1713 1729 1693 1700 0 -22.71(-1.32%)
Dec 10, 2013 1731 1746 1711 1722 0 -15.56(-0.90%)
Dec 09, 2013 1742 1751 1727 1738 0 +2.67(+0.15%)
Dec 06, 2013 1737 1743 1719 1735 0 +16.90(+0.98%)
Dec 05, 2013 1734 1741 1695 1718 0 -18.75(-1.08%)
Dec 04, 2013 1723 1747 1713 1737 0 +9.22(+0.53%)
Dec 03, 2013 1734 1744 1722 1728 0 -15.87(-0.91%)
Dec 02, 2013 1749 1764 1731 1744 0 +1.43(+0.08%)
Nov 29, 2013 1734 1751 1730 1742 0 +15.42(+0.89%)
Nov 27, 2013 1727 1727 1727 0 +12.39(+0.72%)
Nov 26, 2013 1711 1725 1701 1715 0 +4.02(+0.24%)
Nov 25, 2013 1716 1724 1700 1711 0 -0.18(-0.01%)
Nov 22, 2013 1703 1716 1693 1711 0 +13.48(+0.79%)
Nov 21, 2013 1684 1702 1679 1697 0 +19.40(+1.16%)
Nov 20, 2013 1689 1700 1670 1678 0 -6.05(-0.36%)
Nov 19, 2013 1691 1704 1678 1684 0 -14.20(-0.84%)
Nov 18, 2013 1712 1724 1692 1698 0 -14.20(-0.83%)
Nov 15, 2013 1711 1722 1701 1712 0 +0.66(+0.04%)
Nov 14, 2013 1695 1717 1688 1712 0 +39.48(+2.36%)
Nov 12, 2013 1675 1686 1663 1672 0 -10.53(-0.63%)
Nov 11, 2013 1681 1690 1669 1683 0 -0.72(-0.04%)
Nov 08, 2013 1667 1685 1657 1683 0 +21.37(+1.29%)
Nov 07, 2013 1694 1699 1658 1662 0 -35.02(-2.06%)
Nov 06, 2013 1685 1712 1669 1697 0 +27.50(+1.65%)
Nov 05, 2013 1646 1675 1638 1670 0 +16.31(+0.99%)
Nov 04, 2013 1650 1660 1639 1653 0 +8.30(+0.50%)
Nov 01, 2013 1652 1659 1632 1645 0 +2.14(+0.13%)
Oct 31, 2013 1641 1656 1629 1643 0 +1.88(+0.11%)
Oct 30, 2013 1644 1656 1632 1641 0 -2.02(-0.12%)
Oct 29, 2013 1640 1649 1626 1643 0 +4.71(+0.29%)
Oct 28, 2013 1640 1652 1627 1638 0 -12.04(-0.73%)
Oct 25, 2013 1645 1668 1625 1650 0 +76.27(+4.85%)
Oct 24, 2013 1574 1586 1561 1574 0 +2.53(+0.16%)
Oct 23, 2013 1582 1595 1560 1571 0 -12.71(-0.80%)
Oct 22, 2013 1584 1603 1571 1584 0 +4.35(+0.28%)
Oct 21, 2013 1584 1591 1572 1580 0 -3.31(-0.21%)
Oct 18, 2013 1572 1589 1554 1583 0 +20.30(+1.30%)
Oct 17, 2013 1541 1566 1537 1563 0 +12.06(+0.78%)
Oct 16, 2013 1541 1557 1536 1551 0 +17.50(+1.14%)
Oct 15, 2013 1546 1554 1531 1533 0 -10.79(-0.70%)
Oct 14, 2013 1525 1547 1518 1544 0 +9.64(+0.63%)
Oct 11, 2013 1517 1538 1513 1534 0 +13.61(+0.89%)
Oct 10, 2013 1503 1526 1498 1521 0 +34.84(+2.34%)
Oct 09, 2013 1490 1501 1473 1486 0 -4.06(-0.27%)
Oct 08, 2013 1513 1517 1483 1490 0 -21.46(-1.42%)
Oct 07, 2013 1520 1528 1505 1511 0 -23.80(-1.55%)
Oct 04, 2013 1523 1539 1518 1535 0 +9.49(+0.62%)
Oct 03, 2013 1536 1544 1512 1526 0 -13.35(-0.87%)
Oct 02, 2013 1523 1543 1518 1539 0 +6.06(+0.40%)
Oct 01, 2013 1520 1536 1515 1533 0 +9.49(+0.62%)
Sep 27, 2013 1516 1536 1509 1524 0 +4.99(+0.33%)
Sep 26, 2013 1509 1526 1505 1519 0 +15.22(+1.01%)
Sep 25, 2013 1508 1518 1497 1503 0 -2.58(-0.17%)
Sep 24, 2013 1509 1524 1491 1506 0 +0.08(+0.01%)
Sep 23, 2013 1507 1521 1494 1506 0 -8.31(-0.55%)
Sep 20, 2013 1530 1541 1507 1514 0 -18.70(-1.22%)
Sep 19, 2013 1534 1542 1524 1533 0 +6.28(+0.41%)
Sep 18, 2013 1505 1532 1497 1527 0 +22.04(+1.46%)
Sep 17, 2013 1503 1518 1490 1505 0 +15.21(+1.02%)
Sep 16, 2013 1508 1512 1482 1489 0 +1.81(+0.12%)
Sep 13, 2013 1483 1493 1470 1488 0 +7.56(+0.51%)
Sep 12, 2013 1481 1488 1474 1480 0 -1.91(-0.13%)
Sep 11, 2013 1473 1489 1469 1482 0 +11.56(+0.79%)
Sep 10, 2013 1456 1473 1449 1470 0 +22.62(+1.56%)
Sep 09, 2013 1432 1452 1430 1448 0 +20.02(+1.40%)
Sep 06, 2013 1432 1441 1416 1428 0 -1.15(-0.08%)
Sep 05, 2013 1423 1439 1417 1429 0 +6.16(+0.43%)
Sep 04, 2013 1417 1432 1408 1423 0 -3.95(-0.28%)
Sep 03, 2013 1423 1439 1408 1427 0 -16.88(-1.17%)
Aug 30, 2013 1444 1444 1444 0 -9.69(-0.67%)
Aug 29, 2013 1433 1460 1428 1453 0 +17.30(+1.20%)
Aug 28, 2013 1440 1452 1428 1436 0 -2.47(-0.17%)
Aug 27, 2013 1451 1467 1434 1438 0 -32.79(-2.23%)
Aug 26, 2013 1482 1491 1467 1471 0 -16.74(-1.13%)
Aug 23, 2013 1497 1499 1467 1488 0 +46.52(+3.23%)
Aug 22, 2013 1427 1445 1425 1441 0 +26.42(+1.87%)
Aug 21, 2013 1417 1432 1411 1415 0 -5.61(-0.39%)
Aug 20, 2013 1414 1431 1411 1421 0 +8.82(+0.62%)
Aug 19, 2013 1417 1432 1406 1412 0 -6.57(-0.46%)
Aug 16, 2013 1419 1430 1414 1418 0 -0.68(-0.05%)
Aug 15, 2013 1428 1433 1396 1419 0 -24.44(-1.69%)
Aug 14, 2013 1448 1473 1429 1443 0 -6.57(-0.45%)
Aug 13, 2013 1456 1462 1440 1450 0 -12.84(-0.88%)
Aug 12, 2013 1453 1471 1450 1463 0 +1.59(+0.11%)
Aug 09, 2013 1460 1472 1451 1461 0 -4.57(-0.31%)
Aug 08, 2013 1459 1478 1444 1466 0 +12.90(+0.89%)
Aug 07, 2013 1447 1461 1434 1453 0 +1.59(+0.11%)
Aug 06, 2013 1453 1458 1442 1451 0 -6.58(-0.45%)
Aug 05, 2013 1463 1468 1451 1458 0 -7.58(-0.52%)
Aug 02, 2013 1456 1468 1449 1466 0 +7.21(+0.49%)
Aug 01, 2013 1459 1469 1444 1458 0 +10.09(+0.70%)
Jul 31, 2013 1456 1462 1444 1448 0 -2.62(-0.18%)
Jul 30, 2013 1456 1468 1441 1451 0 +3.60(+0.25%)
Jul 29, 2013 1450 1459 1440 1447 0 -11.75(-0.81%)
Jul 26, 2013 1439 1464 1428 1459 0 +19.06(+1.32%)
Jul 25, 2013 1436 1449 1424 1440 0 -3.07(-0.21%)
Jul 24, 2013 1457 1463 1437 1443 0 -5.13(-0.35%)
Jul 23, 2013 1455 1463 1441 1448 0 -6.56(-0.45%)
Jul 22, 2013 1453 1463 1439 1455 0 +9.78(+0.68%)
Jul 19, 2013 1462 1471 1428 1445 0 -74.03(-4.87%)
Jul 18, 2013 1521 1532 1505 1519 0 -0.49(-0.03%)
Jul 17, 2013 1534 1540 1512 1519 0 -11.82(-0.77%)
Jul 16, 2013 1530 1542 1521 1531 0 +0.83(+0.05%)
Jul 15, 2013 1510 1534 1510 1530 0 +14.78(+0.98%)
Jul 12, 2013 1503 1528 1489 1516 0 +1.81(+0.12%)
Jul 11, 2013 1484 1518 1485 1514 0 +36.06(+2.44%)
Jul 10, 2013 1459 1482 1463 1478 0 +9.61(+0.65%)
Jul 09, 2013 1473 1477 1458 1468 0 +4.13(+0.28%)
Jul 08, 2013 1459 1474 1450 1464 0 +9.26(+0.64%)
Jul 05, 2013 1451 1457 1432 1455 0 +10.48(+0.73%)
Jul 03, 2013 1444 1444 1444 0 +4.60(+0.32%)
Jul 02, 2013 1447 1458 1427 1440 0 -7.13(-0.49%)
Jul 01, 2013 1451 1465 1439 1447 0 +4.35(+0.30%)
Jun 28, 2013 1439 1455 1435 1442 0 +7.75(+0.54%)
Jun 26, 2013 1423 1441 1416 1435 0 +25.63(+1.82%)
Jun 25, 2013 1418 1428 1398 1409 0 +5.39(+0.38%)
Jun 24, 2013 1391 1422 1371 1404 0 -0.55(-0.04%)
Jun 21, 2013 1415 1420 1389 1404 0 -3.42(-0.24%)
Jun 20, 2013 1431 1439 1402 1408 0 -36.20(-2.51%)
Jun 19, 2013 1462 1469 1443 1444 0 -19.29(-1.32%)
Jun 18, 2013 1456 1470 1451 1463 0 +7.75(+0.53%)
Jun 17, 2013 1448 1465 1443 1455 0 +19.60(+1.37%)
Jun 14, 2013 1441 1451 1430 1436 0 -9.86(-0.68%)
Jun 13, 2013 1437 1454 1427 1446 0 +7.71(+0.54%)
Jun 12, 2013 1455 1458 1432 1438 0 -6.13(-0.42%)
Jun 11, 2013 1449 1460 1437 1444 0 -21.86(-1.49%)
Jun 10, 2013 1464 1475 1450 1466 0 +0.83(+0.06%)
Jun 07, 2013 1443 1473 1436 1465 0 +31.53(+2.20%)
Jun 06, 2013 1425 1440 1413 1434 0 +11.21(+0.79%)
Jun 05, 2013 1424 1437 1412 1422 0 -10.15(-0.71%)
Jun 04, 2013 1448 1457 1421 1433 0 -16.64(-1.15%)
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.