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 (%)
May 29, 2015 4.920 5.000 4.920 5.000 31,537 +0.00(+0.00%)
May 28, 2015 5.050 5.050 4.920 5.000 1,717 +0.07(+1.42%)
May 27, 2015 4.920 4.930 4.890 4.930 22,045 +0.08(+1.65%)
May 26, 2015 4.965 4.965 4.850 4.850 8,887 -0.12(-2.41%)
May 22, 2015 4.970 4.970 4.970 0 -0.18(-3.50%)
May 21, 2015 5.250 5.250 5.100 5.150 7,070 -0.11(-2.17%)
May 20, 2015 5.200 5.264 5.200 5.264 1,539 +0.00(+0.04%)
May 19, 2015 5.262 5.262 5.262 5.262 665 -0.05(-0.90%)
May 18, 2015 5.140 5.310 5.140 5.310 2,227 +0.03(+0.57%)
May 15, 2015 5.120 5.280 5.120 5.280 2,859 +0.16(+3.13%)
May 14, 2015 5.120 5.120 5.120 5.120 263 -0.11(-2.03%)
May 13, 2015 5.090 5.260 5.090 5.226 1,186 +0.02(+0.31%)
May 12, 2015 5.188 5.210 5.188 5.210 1,047 -0.03(-0.50%)
May 11, 2015 5.100 5.236 5.100 5.236 213 -0.03(-0.65%)
May 08, 2015 5.100 5.270 5.100 5.270 34,930 +0.06(+1.15%)
May 07, 2015 5.100 5.210 5.100 5.210 500 +0.01(+0.12%)
May 06, 2015 5.100 5.230 5.100 5.204 6,196 +0.13(+2.64%)
May 05, 2015 5.180 5.180 5.070 5.070 1,051 -0.11(-2.12%)
May 04, 2015 5.158 5.180 5.158 5.180 375 -0.05(-0.96%)
May 01, 2015 5.060 5.230 5.060 5.230 251 +0.13(+2.55%)
Apr 30, 2015 5.060 5.102 5.060 5.100 1,403 -0.17(-3.22%)
Apr 29, 2015 5.080 5.270 5.080 5.270 3,667 +0.01(+0.23%)
Apr 28, 2015 5.110 5.290 5.110 5.258 6,497 +0.01(+0.15%)
Apr 27, 2015 5.150 5.250 5.150 5.250 1,059 +0.04(+0.84%)
Apr 24, 2015 5.170 5.220 5.150 5.206 677 +0.03(+0.50%)
Apr 23, 2015 5.180 5.180 5.180 5.180 1,597 -0.17(-3.18%)
Apr 22, 2015 5.190 5.350 5.190 5.350 969 +0.15(+2.88%)
Apr 21, 2015 5.200 5.200 5.200 5.200 220 -0.15(-2.80%)
Apr 20, 2015 5.160 5.350 5.160 5.350 224 +0.26(+5.15%)
Apr 17, 2015 5.160 5.160 5.080 5.088 3,507 -0.04(-0.74%)
Apr 16, 2015 5.126 5.126 5.126 5.126 312 +0.14(+2.73%)
Apr 14, 2015 4.990 4.990 4.990 68 +0.00(+0.00%)
Apr 13, 2015 4.990 4.990 4.990 4.990 604 -0.19(-3.67%)
Apr 10, 2015 5.020 5.180 5.020 5.180 320,642 -0.16(-3.00%)
Apr 09, 2015 5.250 5.340 5.250 5.340 12,887 +0.09(+1.71%)
Apr 08, 2015 5.150 5.250 5.150 5.250 445 +0.00(+0.00%)
Apr 07, 2015 5.150 5.250 5.150 5.250 2,007 +0.10(+1.94%)
Apr 06, 2015 5.090 5.230 5.090 5.150 2,412 +0.05(+0.98%)
Apr 02, 2015 5.100 5.100 5.100 0 +0.15(+3.03%)
Apr 01, 2015 5.000 5.030 4.950 4.950 2,641 -0.04(-0.72%)
Mar 31, 2015 4.930 5.000 4.930 4.986 21,039 +0.09(+1.76%)
Mar 30, 2015 4.900 4.900 4.900 4.900 200 +0.03(+0.62%)
Mar 27, 2015 4.890 4.900 4.860 4.870 58,401 -0.07(-1.38%)
Mar 26, 2015 4.920 4.938 4.920 4.938 19,099 -0.10(-2.02%)
Mar 25, 2015 5.008 5.040 5.008 5.040 996 +0.00(+0.00%)
Mar 24, 2015 4.900 5.040 4.900 5.040 1,968 +0.16(+3.28%)
Mar 23, 2015 5.030 5.030 4.880 4.880 420 -0.17(-3.37%)
Mar 19, 2015 5.050 5.050 5.050 38 +0.02(+0.40%)
Mar 18, 2015 5.000 5.030 5.000 5.030 350 +0.01(+0.12%)
Mar 17, 2015 5.060 5.060 5.024 5.024 3,497 +0.04(+0.88%)
Mar 16, 2015 4.980 4.980 4.980 4.980 404 +0.10(+2.05%)
Mar 13, 2015 4.880 4.880 4.880 4.880 399 -0.10(-1.93%)
Mar 12, 2015 4.850 4.976 4.850 4.976 292 -0.00(-0.08%)
Mar 11, 2015 4.980 4.980 4.980 4.980 124 -0.14(-2.73%)
Mar 06, 2015 5.120 5.120 5.120 0 +0.08(+1.59%)
Mar 05, 2015 5.040 5.040 5.040 5.040 569 -0.13(-2.51%)
Mar 04, 2015 5.180 5.040 5.170 34,655 +0.13(+2.58%)
Mar 03, 2015 5.040 5.040 5.040 5.040 489 -0.08(-1.64%)
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.