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 )

4.880 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 10, 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, 2016 3.800 3.830 3.770 3.830 30,473 +0.06(+1.54%)
Oct 28, 2016 3.800 3.800 3.660 3.772 7,760 +0.04(+1.13%)
Oct 27, 2016 3.730 3.750 3.730 3.730 1,236 -0.05(-1.37%)
Oct 26, 2016 3.782 3.782 3.710 3.782 821 +0.01(+0.21%)
Oct 25, 2016 3.774 3.774 3.774 3.774 726 +0.07(+2.00%)
Oct 24, 2016 3.700 3.700 3.684 3.700 2,023 -0.02(-0.54%)
Oct 21, 2016 3.720 3.720 3.720 3.720 388 -0.04(-1.06%)
Oct 20, 2016 3.720 3.760 3.720 3.760 1,610 +0.16(+4.44%)
Oct 19, 2016 3.780 3.780 3.600 3.600 25,288 -0.12(-3.17%)
Oct 18, 2016 3.718 3.718 3.718 3.718 331 +0.03(+0.76%)
Oct 17, 2016 3.730 3.730 3.690 3.690 20,386 +0.16(+4.53%)
Oct 14, 2016 3.640 3.640 3.530 3.530 12,733 +0.00(+0.00%)
Oct 13, 2016 3.620 3.692 3.530 3.530 1,432 -0.18(-4.90%)
Oct 12, 2016 3.712 3.712 3.712 3.712 156 -0.02(-0.64%)
Oct 11, 2016 3.736 3.736 3.736 3.736 355 -0.06(-1.68%)
Oct 10, 2016 3.770 3.800 3.770 3.800 404 +0.10(+2.70%)
Oct 07, 2016 3.820 3.820 3.700 3.700 1,025 +0.05(+1.37%)
Oct 06, 2016 3.670 3.690 3.650 3.650 18,860 -0.04(-1.08%)
Oct 05, 2016 3.786 3.810 3.690 3.690 1,573 -0.06(-1.60%)
Oct 04, 2016 3.670 3.750 3.670 3.750 2,613 +0.02(+0.54%)
Oct 03, 2016 3.730 3.730 3.730 3.730 375 -0.01(-0.27%)
Sep 30, 2016 3.650 3.740 3.650 3.740 26,419 +0.09(+2.47%)
Sep 29, 2016 3.666 3.670 3.650 3.650 12,191 -0.05(-1.30%)
Sep 28, 2016 3.710 3.710 3.698 3.698 6,466 -0.05(-1.39%)
Sep 27, 2016 3.710 3.750 3.710 3.750 12,535 +0.03(+0.81%)
Sep 26, 2016 3.800 3.800 3.720 3.720 3,116 -0.07(-1.80%)
Sep 23, 2016 3.788 3.788 3.788 3.788 378 -0.02(-0.42%)
Sep 22, 2016 3.804 3.804 3.804 3.804 117 +0.02(+0.58%)
Sep 21, 2016 3.810 3.810 3.782 3.782 2,264 -0.03(-0.89%)
Sep 20, 2016 3.816 3.816 3.816 3.816 1,116 -0.06(-1.65%)
Sep 19, 2016 3.736 3.880 3.736 3.880 640 +0.03(+0.67%)
Sep 16, 2016 3.880 3.880 3.854 3.854 4,637 +0.06(+1.69%)
Sep 15, 2016 3.710 3.870 3.710 3.790 2,752 -0.08(-2.02%)
Sep 14, 2016 3.868 3.880 3.868 3.868 686 +0.04(+0.99%)
Sep 13, 2016 3.800 3.900 3.760 3.830 5,799 -0.04(-0.93%)
Sep 12, 2016 3.870 3.900 3.756 3.866 2,129 -0.06(-1.48%)
Sep 09, 2016 3.924 3.950 3.846 3.924 1,779 -0.03(-0.66%)
Sep 08, 2016 3.930 3.950 3.928 3.950 1,507 +0.06(+1.54%)
Sep 07, 2016 3.855 3.890 3.855 3.890 1,447 +0.02(+0.41%)
Sep 06, 2016 3.874 3.874 3.874 3.874 417 -0.01(-0.21%)
Sep 02, 2016 3.882 3.882 3.882 0 +0.02(+0.57%)
Sep 01, 2016 3.850 3.860 3.850 3.860 2,049 -0.01(-0.26%)
Aug 31, 2016 3.880 3.890 3.840 3.870 14,027 +0.01(+0.16%)
Aug 29, 2016 3.864 3.864 3.864 224 -0.10(-2.62%)
Aug 26, 2016 3.930 3.968 3.920 3.968 13,799 -0.04(-1.05%)
Aug 25, 2016 3.978 4.010 3.978 4.010 358 +0.11(+2.82%)
Aug 24, 2016 4.018 4.050 3.900 3.900 7,285 -0.13(-3.23%)
Aug 23, 2016 4.035 4.050 4.026 4.030 1,117 -0.01(-0.25%)
Aug 22, 2016 4.032 4.040 4.032 4.040 934 +0.01(+0.20%)
Aug 19, 2016 4.000 4.040 4.000 4.032 1,384 +0.00(+0.00%)
Aug 18, 2016 4.032 4.040 4.032 4.032 1,738 -0.01(-0.20%)
Aug 17, 2016 4.034 4.040 4.034 4.040 1,065 +0.01(+0.25%)
Aug 16, 2016 4.024 4.030 4.003 4.030 3,767 +0.01(+0.15%)
Aug 15, 2016 4.024 4.024 4.024 4.024 479 +0.02(+0.45%)
Aug 12, 2016 4.040 4.040 4.000 4.006 7,241 -0.02(-0.60%)
Aug 11, 2016 4.000 4.030 4.000 4.030 1,210 -0.00(-0.05%)
Aug 10, 2016 4.024 4.032 4.024 4.032 577 +0.00(+0.00%)
Aug 09, 2016 4.000 4.032 4.000 4.032 543 +0.00(+0.05%)
Aug 08, 2016 4.036 4.060 4.030 4.030 7,286 -0.04(-0.98%)
Aug 05, 2016 3.984 4.070 3.984 4.070 32,902 +0.07(+1.75%)
Aug 04, 2016 3.972 4.000 3.972 4.000 7,720 +0.12(+3.04%)
Aug 03, 2016 3.946 3.946 3.882 3.882 629 -0.10(-2.63%)
Aug 02, 2016 3.974 3.987 3.974 3.987 6,756 -0.01(-0.32%)
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.