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 29, 2021 3.963 3.963 3.963 3.963 200 +0.15(+4.03%)
Oct 28, 2021 4.090 4.090 3.810 3.810 7,252 -0.09(-2.31%)
Oct 27, 2021 3.900 3.995 3.900 3.900 1,913 -0.10(-2.50%)
Oct 26, 2021 4.000 4.000 4.000 4.000 180 -0.10(-2.44%)
Oct 25, 2021 4.100 4.100 4.100 4.100 229 -0.09(-2.15%)
Oct 22, 2021 4.060 4.190 4.060 4.190 784 +0.33(+8.55%)
Oct 21, 2021 3.950 3.950 3.860 3.860 1,103 -0.14(-3.50%)
Oct 20, 2021 4.000 4.000 3.850 4.000 3,103 +0.02(+0.38%)
Oct 19, 2021 3.985 3.985 3.985 3.985 293 -0.02(-0.50%)
Oct 18, 2021 3.990 4.005 3.990 4.005 575 +0.18(+4.82%)
Oct 15, 2021 4.021 4.021 3.821 3.821 338 -0.20(-5.07%)
Oct 14, 2021 4.025 4.025 4.025 4.025 667 -0.09(-2.31%)
Oct 13, 2021 4.120 4.120 4.120 4.120 4,197 -0.12(-2.83%)
Oct 08, 2021 4.240 4.240 4.240 0 +0.10(+2.29%)
Oct 06, 2021 4.145 4.145 4.145 101 +0.13(+3.37%)
Oct 04, 2021 4.010 4.010 4.010 50 -0.37(-8.45%)
Oct 01, 2021 4.380 4.380 4.360 4.380 1,422 +0.18(+4.29%)
Sep 30, 2021 4.210 4.210 4.200 4.200 1,329 +0.10(+2.44%)
Sep 29, 2021 4.230 4.430 4.100 4.100 7,790 -0.20(-4.65%)
Sep 28, 2021 4.410 4.450 4.100 4.300 2,006 +0.00(+0.12%)
Sep 27, 2021 4.120 4.295 4.120 4.295 2,316 +0.04(+0.82%)
Sep 24, 2021 4.260 4.260 4.260 4.260 440 +0.44(+11.52%)
Sep 22, 2021 3.820 3.820 3.820 89 -0.23(-5.68%)
Sep 21, 2021 4.480 4.480 4.050 4.050 2,448 -0.06(-1.46%)
Sep 20, 2021 4.170 4.170 4.100 4.110 1,480 -1.84(-30.92%)
Sep 17, 2021 5.950 5.950 5.950 5.950 776 +0.00(+0.00%)
Sep 16, 2021 5.750 5.950 5.750 5.950 738 +0.00(+0.00%)
Sep 15, 2021 5.940 5.950 5.740 5.950 1,084 +0.21(+3.66%)
Sep 14, 2021 5.940 5.940 5.740 5.740 238 +0.44(+8.20%)
Sep 13, 2021 5.305 5.305 5.305 5.305 215 -0.54(-9.16%)
Sep 10, 2021 6.040 6.040 5.840 5.840 358 +0.02(+0.34%)
Sep 09, 2021 5.820 5.820 5.820 5.820 483 +0.08(+1.35%)
Sep 08, 2021 4.928 5.742 4.928 5.742 583 -0.31(-5.08%)
Sep 03, 2021 6.050 6.050 6.050 101 -0.03(-0.49%)
Sep 01, 2021 6.080 6.080 6.080 444 -0.02(-0.33%)
Aug 31, 2021 5.900 6.100 4.380 6.100 977 +0.00(+0.00%)
Aug 30, 2021 4.400 6.100 4.400 6.100 535 +0.00(+0.00%)
Aug 27, 2021 4.500 6.100 4.340 6.100 689 +0.02(+0.33%)
Aug 26, 2021 4.500 6.080 4.490 6.080 2,320 -0.02(-0.33%)
Aug 25, 2021 6.100 6.100 6.100 6.100 203 -0.04(-0.65%)
Aug 24, 2021 6.149 6.150 6.140 6.140 2,165 -0.60(-8.90%)
Aug 23, 2021 6.540 6.740 5.175 6.740 874 +2.62(+63.59%)
Aug 20, 2021 4.790 4.790 4.120 4.120 2,156 -0.68(-14.21%)
Aug 19, 2021 4.500 5.100 4.110 4.803 1,850 -0.30(-5.83%)
Aug 18, 2021 4.220 4.950 4.220 5.100 4,378 -0.05(-0.97%)
Aug 17, 2021 4.950 5.150 4.950 5.150 629 +1.09(+26.93%)
Aug 16, 2021 3.810 4.760 3.810 4.058 36,185 +0.03(+0.68%)
Aug 13, 2021 3.870 4.030 3.870 4.030 43,647 +0.16(+4.00%)
Aug 12, 2021 3.870 3.980 3.870 3.875 1,377 -0.12(-3.12%)
Aug 11, 2021 3.805 4.000 3.760 4.000 8,690 -0.03(-0.74%)
Aug 10, 2021 4.030 4.030 4.030 4.030 704 +0.02(+0.50%)
Aug 09, 2021 4.070 4.070 4.010 4.010 1,293 -0.09(-2.20%)
Aug 06, 2021 4.300 4.300 4.100 4.100 746 -0.24(-5.53%)
Aug 05, 2021 4.300 4.500 3.910 4.340 861 -0.16(-3.56%)
Aug 04, 2021 3.920 4.670 3.920 4.500 2,851 -0.17(-3.64%)
Aug 03, 2021 4.670 4.670 4.040 4.670 1,636 +0.66(+16.46%)
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.