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 (%)
Apr 30, 2012 1246 1261 1239 1253 0 +2.55(+0.20%)
Apr 27, 2012 1252 1261 1237 1251 0 +25.16(+2.05%)
Apr 26, 2012 1219 1230 1213 1226 0 +3.68(+0.30%)
Apr 25, 2012 1209 1227 1205 1222 0 +20.29(+1.69%)
Apr 24, 2012 1208 1220 1193 1202 0 -1.49(-0.12%)
Apr 23, 2012 1208 1214 1194 1203 0 -12.46(-1.02%)
Apr 20, 2012 1213 1232 1207 1216 0 +26.96(+2.27%)
Apr 19, 2012 1198 1212 1183 1189 0 -5.42(-0.45%)
Apr 18, 2012 1192 1203 1186 1194 0 -1.43(-0.12%)
Apr 17, 2012 1191 1204 1185 1196 0 +12.65(+1.07%)
Apr 16, 2012 1190 1196 1173 1183 0 -1.20(-0.10%)
Apr 13, 2012 1187 1196 1176 1184 0 -6.70(-0.56%)
Apr 12, 2012 1172 1195 1167 1191 0 +21.46(+1.84%)
Apr 11, 2012 1171 1181 1160 1169 0 +3.83(+0.33%)
Apr 10, 2012 1191 1195 1161 1166 0 -24.86(-2.09%)
Apr 09, 2012 1193 1202 1184 1190 0 -17.00(-1.41%)
Apr 05, 2012 1196 1213 1193 1207 0 +7.53(+0.63%)
Apr 04, 2012 1214 1217 1193 1200 0 -23.95(-1.96%)
Apr 03, 2012 1228 1236 1213 1224 0 -7.24(-0.59%)
Apr 02, 2012 1225 1238 1217 1231 0 +0.69(+0.06%)
Mar 30, 2012 1236 1240 1223 1230 0 +2.18(+0.18%)
Mar 29, 2012 1222 1232 1212 1228 0 +0.67(+0.05%)
Mar 28, 2012 1241 1248 1221 1228 0 -13.19(-1.06%)
Mar 27, 2012 1242 1252 1234 1241 0 +0.90(+0.07%)
Mar 26, 2012 1222 1241 1219 1240 0 +25.13(+2.07%)
Mar 23, 2012 1214 1220 1202 1215 0 +3.31(+0.27%)
Mar 22, 2012 1205 1218 1200 1211 0 -1.83(-0.15%)
Mar 21, 2012 1215 1222 1209 1213 0 +1.74(+0.14%)
Mar 20, 2012 1205 1218 1193 1212 0 -4.62(-0.38%)
Mar 19, 2012 1219 1228 1209 1216 0 -5.24(-0.43%)
Mar 16, 2012 1228 1232 1215 1221 0 -5.77(-0.47%)
Mar 15, 2012 1222 1230 1213 1227 0 +6.39(+0.52%)
Mar 14, 2012 1214 1227 1209 1221 0 +2.28(+0.19%)
Mar 13, 2012 1204 1219 1197 1218 0 +20.55(+1.72%)
Mar 12, 2012 1198 1206 1190 1198 0 -0.73(-0.06%)
Mar 09, 2012 1203 1209 1192 1199 0 -0.54(-0.05%)
Mar 08, 2012 1195 1207 1190 1199 0 +11.17(+0.94%)
Mar 07, 2012 1179 1192 1175 1188 0 +13.47(+1.15%)
Mar 06, 2012 1174 1190 1168 1175 0 -10.06(-0.85%)
Mar 05, 2012 1187 1194 1175 1185 0 -4.33(-0.36%)
Mar 02, 2012 1194 1201 1185 1189 0 -5.98(-0.50%)
Mar 01, 2012 1188 1200 1180 1195 0 +12.45(+1.05%)
Feb 29, 2012 1192 1197 1178 1182 0 -8.20(-0.69%)
Feb 28, 2012 1176 1194 1172 1191 0 +16.40(+1.40%)
Feb 27, 2012 1169 1180 1162 1174 0 -2.60(-0.22%)
Feb 24, 2012 1178 1183 1170 1177 0 +1.64(+0.14%)
Feb 23, 2012 1171 1183 1162 1175 0 +1.43(+0.12%)
Feb 22, 2012 1178 1186 1168 1174 0 -4.66(-0.40%)
Feb 21, 2012 1175 1188 1168 1178 0 +3.42(+0.29%)
Feb 17, 2012 1175 1175 1175 0 +1.51(+0.13%)
Feb 16, 2012 1149 1182 1145 1174 0 +22.65(+1.97%)
Feb 15, 2012 1166 1170 1147 1151 0 -12.69(-1.09%)
Feb 14, 2012 1164 1171 1147 1164 0 -6.66(-0.57%)
Feb 13, 2012 1167 1177 1158 1170 0 +9.95(+0.86%)
Feb 10, 2012 1162 1171 1152 1160 0 -8.51(-0.73%)
Feb 09, 2012 1166 1172 1157 1169 0 +3.18(+0.27%)
Feb 08, 2012 1156 1169 1151 1166 0 +7.72(+0.67%)
Feb 07, 2012 1152 1163 1147 1158 0 +3.48(+0.30%)
Feb 06, 2012 1154 1160 1148 1154 0 -8.25(-0.71%)
Feb 03, 2012 1155 1168 1150 1163 0 +17.62(+1.54%)
Feb 02, 2012 1142 1153 1131 1145 0 +3.55(+0.31%)
Feb 01, 2012 1134 1148 1128 1142 0 -4.24(-0.37%)
Jan 31, 2012 1151 1156 1133 1146 0 +0.42(+0.04%)
Jan 30, 2012 1132 1150 1124 1145 0 +3.48(+0.30%)
Jan 27, 2012 1143 1151 1134 1142 0 -5.17(-0.45%)
Jan 26, 2012 1148 1158 1137 1147 0 +3.00(+0.26%)
Jan 25, 2012 1129 1149 1122 1144 0 +7.92(+0.70%)
Jan 24, 2012 1134 1143 1124 1136 0 -5.55(-0.49%)
Jan 23, 2012 1144 1156 1131 1142 0 -5.76(-0.50%)
Jan 20, 2012 1130 1152 1124 1147 0 +26.57(+2.37%)
Jan 19, 2012 1117 1131 1112 1121 0 +6.63(+0.60%)
Jan 18, 2012 1106 1120 1096 1114 0 +9.27(+0.84%)
Jan 17, 2012 1107 1118 1098 1105 0 +6.13(+0.56%)
Jan 13, 2012 1099 1099 1099 0 +5.53(+0.51%)
Jan 12, 2012 1093 1099 1082 1093 0 +4.67(+0.43%)
Jan 11, 2012 1081 1097 1077 1089 0 -0.60(-0.06%)
Jan 10, 2012 1093 1101 1082 1089 0 +5.53(+0.51%)
Jan 09, 2012 1095 1100 1079 1084 0 -11.40(-1.04%)
Jan 06, 2012 1081 1103 1075 1095 0 +12.70(+1.17%)
Jan 05, 2012 1074 1086 1065 1082 0 +5.07(+0.47%)
Jan 04, 2012 1067 1085 1060 1077 0 +35.24(+3.38%)
Dec 30, 2011 1046 1052 1040 1042 0 -5.38(-0.51%)
Dec 29, 2011 1039 1049 1033 1047 0 +7.91(+0.76%)
Dec 28, 2011 1052 1054 1035 1040 0 -10.30(-0.98%)
Dec 27, 2011 1047 1056 1043 1050 0 +0.79(+0.08%)
Dec 23, 2011 1049 1049 1049 0 +10.86(+1.05%)
Dec 21, 2011 1049 1059 1023 1038 0 -11.76(-1.12%)
Dec 20, 2011 1040 1054 1036 1050 0 +24.99(+2.44%)
Dec 19, 2011 1042 1047 1022 1025 0 -14.29(-1.38%)
Dec 16, 2011 1036 1052 1029 1039 0 +9.43(+0.92%)
Dec 15, 2011 1035 1043 1026 1030 0 +1.82(+0.18%)
Dec 14, 2011 1032 1040 1015 1028 0 -8.44(-0.81%)
Dec 13, 2011 1051 1062 1031 1036 0 -7.58(-0.73%)
Dec 12, 2011 1044 1051 1033 1044 0 -11.43(-1.08%)
Dec 09, 2011 1045 1062 1040 1055 0 +14.22(+1.37%)
Dec 08, 2011 1048 1060 1037 1041 0 -15.15(-1.43%)
Dec 07, 2011 1052 1064 1039 1056 0 +1.32(+0.13%)
Dec 06, 2011 1062 1069 1049 1055 0 -5.41(-0.51%)
Dec 05, 2011 1067 1071 1051 1060 0 +11.60(+1.11%)
Dec 02, 2011 1059 1066 1045 1049 0 -1.20(-0.11%)
Dec 01, 2011 1044 1061 1035 1050 0 +4.59(+0.44%)
Nov 30, 2011 1038 1050 1026 1045 0 +32.87(+3.25%)
Nov 29, 2011 1017 1027 1006 1013 0 -4.13(-0.41%)
Nov 28, 2011 1015 1023 1006 1017 0 +33.05(+3.36%)
Nov 25, 2011 991.88 1004 980.22 983.69 0 -9.80(-0.99%)
Nov 23, 2011 993.49 993.49 993.49 0 -17.94(-1.77%)
Nov 22, 2011 1008 1020 995.09 1011 0 -1.99(-0.20%)
Nov 21, 2011 1023 1026 1001 1013 0 -20.03(-1.94%)
Nov 18, 2011 1045 1049 1027 1033 0 -10.01(-0.96%)
Nov 17, 2011 1066 1069 1036 1043 0 -22.82(-2.14%)
Nov 16, 2011 1082 1087 1064 1066 0 -25.96(-2.38%)
Nov 15, 2011 1086 1101 1076 1092 0 +0.86(+0.08%)
Nov 14, 2011 1094 1106 1083 1091 0 -2.56(-0.23%)
Nov 11, 2011 1079 1100 1075 1094 0 +26.07(+2.44%)
Nov 10, 2011 1076 1080 1059 1068 0 +2.41(+0.23%)
Nov 09, 2011 1081 1088 1060 1065 0 -37.25(-3.38%)
Nov 08, 2011 1099 1106 1083 1103 0 +10.23(+0.94%)
Nov 07, 2011 1080 1098 1071 1092 0 +11.64(+1.08%)
Nov 04, 2011 1082 1088 1068 1081 0 -4.86(-0.45%)
Nov 03, 2011 1075 1089 1061 1086 0 +18.15(+1.70%)
Nov 02, 2011 1069 1076 1055 1068 0 +8.71(+0.82%)
Nov 01, 2011 1059 1075 1046 1059 0 -21.73(-2.01%)
Oct 31, 2011 1090 1102 1079 1081 0 -11.53(-1.06%)
Oct 28, 2011 1081 1100 1071 1092 0 +6.52(+0.60%)
Oct 27, 2011 1080 1095 1061 1086 0 +30.31(+2.87%)
Oct 26, 2011 1071 1079 1038 1055 0 -26.41(-2.44%)
Oct 25, 2011 1105 1110 1077 1082 0 -25.22(-2.28%)
Oct 24, 2011 1099 1116 1094 1107 0 +0.69(+0.06%)
Oct 21, 2011 1104 1110 1088 1106 0 +12.10(+1.11%)
Oct 20, 2011 1098 1106 1074 1094 0 -0.81(-0.07%)
Oct 19, 2011 1111 1121 1088 1095 0 -20.54(-1.84%)
Oct 18, 2011 1098 1121 1086 1115 0 +17.23(+1.57%)
Oct 17, 2011 1108 1118 1092 1098 0 -17.50(-1.57%)
Oct 14, 2011 1110 1123 1099 1116 0 +16.73(+1.52%)
Oct 13, 2011 1092 1106 1084 1099 0 +1.61(+0.15%)
Oct 12, 2011 1102 1114 1091 1097 0 +3.11(+0.28%)
Oct 11, 2011 1084 1099 1078 1094 0 +6.26(+0.58%)
Oct 10, 2011 1070 1092 1064 1088 0 +31.44(+2.98%)
Oct 07, 2011 1057 1071 1046 1057 0 +1.58(+0.15%)
Oct 06, 2011 1047 1060 1032 1055 0 +16.20(+1.56%)
Oct 05, 2011 1018 1047 1004 1039 0 +21.05(+2.07%)
Oct 04, 2011 983.28 1022 968.28 1018 0 +23.70(+2.38%)
Oct 03, 2011 1009 1031 991.30 994.05 0 -19.61(-1.93%)
Sep 30, 2011 1026 1042 1012 1014 0 -26.16(-2.52%)
Sep 29, 2011 1070 1076 1020 1040 0 -12.12(-1.15%)
Sep 28, 2011 1062 1083 1046 1052 0 -1.56(-0.15%)
Sep 27, 2011 1068 1077 1045 1054 0 +2.29(+0.22%)
Sep 26, 2011 1039 1054 1018 1051 0 +22.40(+2.18%)
Sep 23, 2011 1018 1034 1010 1029 0 +3.30(+0.32%)
Sep 22, 2011 1034 1049 1006 1026 0 -37.80(-3.55%)
Sep 21, 2011 1095 1106 1063 1063 0 -29.85(-2.73%)
Sep 20, 2011 1110 1118 1088 1093 0 -15.06(-1.36%)
Sep 19, 2011 1090 1115 1078 1108 0 +4.70(+0.43%)
Sep 16, 2011 1089 1111 1080 1104 0 +18.00(+1.66%)
Sep 15, 2011 1076 1089 1063 1086 0 +19.12(+1.79%)
Sep 14, 2011 1055 1079 1040 1066 0 +15.98(+1.52%)
Sep 13, 2011 1043 1056 1036 1050 0 +10.11(+0.97%)
Sep 12, 2011 1016 1042 1011 1040 0 +11.24(+1.09%)
Sep 09, 2011 1043 1052 1020 1029 0 -24.16(-2.29%)
Sep 08, 2011 1053 1071 1045 1053 0 -3.73(-0.35%)
Sep 07, 2011 1044 1059 1035 1057 0 +24.43(+2.37%)
Sep 06, 2011 1007 1036 1003 1033 0 -0.99(-0.10%)
Sep 02, 2011 1034 1034 1034 0 -18.83(-1.79%)
Sep 01, 2011 1064 1079 1050 1052 0 -12.58(-1.18%)
Aug 31, 2011 1055 1072 1051 1065 0 +13.87(+1.32%)
Aug 30, 2011 1032 1059 1028 1051 0 +16.09(+1.55%)
Aug 29, 2011 1021 1036 1016 1035 0 +27.25(+2.70%)
Aug 26, 2011 975.97 1012 968.47 1008 0 +28.48(+2.91%)
Aug 25, 2011 999.18 1006 974.89 979.24 0 -14.11(-1.42%)
Aug 24, 2011 983.09 997.54 972.40 993.36 0 +8.12(+0.82%)
Aug 23, 2011 946.71 987.89 943.42 985.23 0 +42.58(+4.52%)
Aug 22, 2011 962.95 967.31 936.07 942.65 0 -1.44(-0.15%)
Aug 19, 2011 951.91 975.84 936.81 944.09 0 -18.21(-1.89%)
Aug 18, 2011 979.31 990.87 942.32 962.30 0 -44.28(-4.40%)
Aug 17, 2011 1011 1025 994.00 1007 0 -3.95(-0.39%)
Aug 16, 2011 1008 1022 995.33 1011 0 -8.47(-0.83%)
Aug 15, 2011 1008 1024 1000 1019 0 +15.70(+1.56%)
Aug 12, 2011 998.49 1013 981.48 1003 0 +9.42(+0.95%)
Aug 11, 2011 969.63 1004 957.74 993.88 0 +34.47(+3.59%)
Aug 10, 2011 991.59 998.90 954.88 959.41 0 -55.27(-5.45%)
Aug 09, 2011 993.97 1016 950.51 1015 0 +49.05(+5.08%)
Aug 08, 2011 996.03 1015 959.49 965.63 0 -56.65(-5.54%)
Aug 05, 2011 1036 1044 997.08 1022 0 -5.46(-0.53%)
Aug 04, 2011 1056 1067 1026 1028 0 -43.94(-4.10%)
Aug 03, 2011 1071 1080 1049 1072 0 +3.31(+0.31%)
Aug 02, 2011 1089 1104 1067 1068 0 -30.82(-2.80%)
Aug 01, 2011 1115 1122 1082 1099 0 -6.37(-0.58%)
Jul 29, 2011 1104 1120 1093 1106 0 -6.60(-0.59%)
Jul 28, 2011 1106 1128 1097 1112 0 +8.78(+0.80%)
Jul 27, 2011 1125 1133 1097 1103 0 -12.26(-1.10%)
Jul 26, 2011 1116 1125 1104 1116 0 -3.95(-0.35%)
Jul 25, 2011 1110 1130 1103 1120 0 -0.34(-0.03%)
Jul 22, 2011 1111 1124 1096 1120 0 +11.26(+1.02%)
Jul 21, 2011 1110 1120 1093 1109 0 -0.10(-0.01%)
Jul 20, 2011 1118 1124 1101 1109 0 -12.00(-1.07%)
Jul 19, 2011 1097 1124 1095 1121 0 +33.07(+3.04%)
Jul 18, 2011 1094 1101 1076 1088 0 -11.46(-1.04%)
Jul 15, 2011 1094 1106 1086 1099 0 +9.64(+0.88%)
Jul 14, 2011 1096 1113 1085 1090 0 -11.05(-1.00%)
Jul 13, 2011 1103 1116 1095 1101 0 +5.09(+0.46%)
Jul 12, 2011 1102 1112 1090 1095 0 -5.77(-0.52%)
Jul 11, 2011 1109 1116 1095 1101 0 -19.01(-1.70%)
Jul 08, 2011 1109 1124 1103 1120 0 +0.89(+0.08%)
Jul 07, 2011 1111 1126 1104 1119 0 +14.54(+1.32%)
Jul 06, 2011 1094 1109 1091 1105 0 +8.21(+0.75%)
Jul 05, 2011 1092 1103 1085 1097 0 +4.82(+0.44%)
Jul 01, 2011 1092 1092 1092 0 +9.80(+0.91%)
Jun 30, 2011 1070 1085 1066 1082 0 +12.22(+1.14%)
Jun 29, 2011 1068 1076 1057 1070 0 +1.09(+0.10%)
Jun 28, 2011 1055 1073 1049 1069 0 +16.93(+1.61%)
Jun 27, 2011 1026 1060 1021 1052 0 +29.26(+2.86%)
Jun 24, 2011 1032 1035 1018 1022 0 -11.26(-1.09%)
Jun 23, 2011 1021 1036 1012 1034 0 +2.19(+0.21%)
Jun 22, 2011 1035 1044 1028 1032 0 -7.72(-0.74%)
Jun 21, 2011 1027 1044 1019 1039 0 +16.19(+1.58%)
Jun 20, 2011 1024 1029 1011 1023 0 +8.95(+0.88%)
Jun 17, 2011 1015 1021 1004 1014 0 +10.10(+1.01%)
Jun 16, 2011 999.61 1012 991.14 1004 0 +4.05(+0.41%)
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.