Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Malayan Banking Berhad (OP: MLYBY )

4.900 UNCHANGED
Streaming Delayed Price Updated: 3:30 PM EDT, May 30, 2024 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 (%)
Oct 31, 2014 5.800 5.900 5.800 5.870 2,520 +0.07(+1.21%)
Oct 30, 2014 5.800 5.800 5.800 5.800 2,104 -0.03(-0.51%)
Oct 28, 2014 5.830 5.830 5.830 4 +0.03(+0.52%)
Oct 27, 2014 5.800 5.815 5.815 5.800 937 -0.02(-0.26%)
Oct 24, 2014 5.840 5.840 5.810 5.815 4,330 -0.15(-2.60%)
Oct 23, 2014 6.080 6.080 5.970 5.970 894 +0.15(+2.58%)
Oct 22, 2014 5.820 5.820 5.820 5.820 410 -0.25(-4.12%)
Oct 21, 2014 5.850 6.070 5.850 6.070 252 +0.25(+4.30%)
Oct 20, 2014 5.800 5.820 5.800 5.820 1,107 +0.00(+0.03%)
Oct 17, 2014 5.790 5.950 5.790 5.818 8,178 -0.03(-0.55%)
Oct 16, 2014 5.780 5.850 5.600 5.850 10,975 +0.08(+1.39%)
Oct 15, 2014 5.800 5.900 5.750 5.770 38,729 -0.23(-3.83%)
Oct 14, 2014 5.800 6.000 5.800 6.000 987 +0.12(+2.04%)
Oct 13, 2014 6.060 5.880 5.880 7,926 -0.12(-2.00%)
Oct 10, 2014 6.000 6.000 5.990 6.000 10,395 -0.00(-0.07%)
Oct 09, 2014 6.002 6.000 6.004 803 +0.00(+0.03%)
Oct 08, 2014 6.000 6.040 6.000 6.002 2,448 -0.08(-1.28%)
Oct 07, 2014 6.000 6.080 6.000 6.080 996 +0.00(+0.00%)
Oct 06, 2014 6.000 6.080 6.000 6.080 966 +0.01(+0.16%)
Oct 03, 2014 6.000 6.070 6.000 6.070 1,245 +0.07(+1.17%)
Oct 02, 2014 6.010 6.080 6.000 6.000 25,408 +0.09(+1.52%)
Oct 01, 2014 5.940 5.990 5.910 5.910 36,825 -0.10(-1.68%)
Sep 30, 2014 5.990 6.011 5.990 6.011 2,185 -0.11(-1.78%)
Sep 29, 2014 6.120 6.120 6.107 6.120 1,720 -0.03(-0.49%)
Sep 26, 2014 5.990 6.150 5.990 6.150 937 +0.17(+2.84%)
Sep 25, 2014 5.980 5.980 5.980 5.980 816 -0.28(-4.47%)
Sep 24, 2014 6.120 6.264 6.120 6.260 2,454 +0.22(+3.68%)
Sep 23, 2014 6.290 6.290 6.010 6.038 1,255 +0.04(+0.63%)
Sep 22, 2014 6.080 6.090 6.000 6.000 4,703 -0.15(-2.44%)
Sep 19, 2014 6.090 6.150 6.070 6.150 4,271 +0.03(+0.49%)
Sep 18, 2014 6.080 6.130 6.080 6.120 4,155 -0.08(-1.29%)
Sep 17, 2014 6.250 6.250 6.200 6.200 3,396 +0.04(+0.68%)
Sep 16, 2014 6.220 6.220 6.150 6.158 14,449 +0.06(+0.95%)
Sep 15, 2014 6.300 6.050 6.100 3,513 -0.20(-3.17%)
Sep 12, 2014 6.250 6.300 6.250 6.300 3,409 +0.11(+1.78%)
Sep 11, 2014 6.390 6.390 6.190 6.190 3,403 -0.18(-2.83%)
Sep 10, 2014 6.370 6.370 6.370 6.370 7,130 +0.12(+1.92%)
Sep 09, 2014 6.250 6.270 6.250 6.250 1,231 -0.20(-3.10%)
Sep 08, 2014 6.480 6.480 6.450 6.450 22,930 +0.20(+3.20%)
Sep 05, 2014 6.310 6.310 6.250 3,000 -0.06(-0.95%)
Sep 04, 2014 6.310 6.280 6.280 6.310 3,410 +0.03(+0.48%)
Sep 03, 2014 6.280 6.280 6.280 6.280 182 -0.07(-1.10%)
Sep 02, 2014 6.350 6.320 6.350 1,225 +0.03(+0.47%)
Aug 29, 2014 6.320 6.320 6.320 0 +0.03(+0.48%)
Aug 28, 2014 6.490 6.490 6.290 6.290 17,224 -0.11(-1.72%)
Aug 27, 2014 6.360 6.400 6.360 6.400 13,497 -0.08(-1.23%)
Aug 26, 2014 6.330 6.480 6.330 6.480 1,042 +0.02(+0.31%)
Aug 25, 2014 6.360 6.460 6.360 6.460 334 +0.03(+0.47%)
Aug 22, 2014 6.300 6.430 6.300 6.430 18,796 +0.03(+0.47%)
Aug 21, 2014 6.480 6.480 6.370 6.400 19,936 -0.03(-0.47%)
Aug 20, 2014 6.240 6.430 6.240 6.430 272 +0.00(+0.00%)
Aug 19, 2014 6.430 6.430 6.430 6.430 645 +0.15(+2.39%)
Aug 18, 2014 6.400 6.280 6.280 7,025 -0.05(-0.79%)
Aug 15, 2014 6.240 6.330 6.240 6.330 3,011 +0.08(+1.28%)
Aug 14, 2014 6.170 6.250 6.170 6.250 559 +0.10(+1.63%)
Aug 13, 2014 6.182 6.120 6.150 2,582 +0.02(+0.33%)
Aug 12, 2014 6.110 6.250 6.110 6.130 1,819 +0.02(+0.33%)
Aug 07, 2014 6.110 6.110 6.110 0 -0.06(-1.05%)
Aug 06, 2014 6.090 6.240 6.090 6.175 1,076 -0.03(-0.40%)
Aug 05, 2014 6.150 6.200 6.150 6.200 6,340 +0.08(+1.31%)
Aug 04, 2014 6.220 6.220 6.100 6.120 6,423 -0.03(-0.49%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.