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

(TSV: MTRX )

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 (%)
Mar 31, 2021 1.410 1.480 1.380 1.470 596,764 +0.08(+5.76%)
Mar 30, 2021 1.400 1.400 1.360 1.390 219,757 -0.01(-0.71%)
Mar 29, 2021 1.430 1.430 1.380 1.400 367,243 -0.02(-1.41%)
Mar 26, 2021 1.380 1.420 1.330 1.420 428,170 +0.04(+2.90%)
Mar 25, 2021 1.420 1.420 1.350 1.380 361,893 -0.06(-4.17%)
Mar 24, 2021 1.430 1.450 1.400 1.440 316,288 +0.01(+0.70%)
Mar 23, 2021 1.450 1.450 1.420 1.430 189,047 -0.03(-2.05%)
Mar 22, 2021 1.430 1.480 1.400 1.460 448,248 +0.06(+4.29%)
Mar 19, 2021 1.410 1.430 1.380 1.400 271,820 +0.00(+0.00%)
Mar 18, 2021 1.480 1.490 1.390 1.400 530,360 -0.04(-2.78%)
Mar 17, 2021 1.430 1.450 1.380 1.440 378,493 -0.01(-0.69%)
Mar 16, 2021 1.390 1.450 1.340 1.450 606,358 +0.01(+0.69%)
Mar 15, 2021 1.480 1.490 1.420 1.440 473,167 -0.02(-1.37%)
Mar 12, 2021 1.490 1.490 1.430 1.460 941,062 +0.03(+2.10%)
Mar 11, 2021 1.320 1.460 1.280 1.430 1,358,904 +0.16(+12.60%)
Mar 10, 2021 1.210 1.290 1.190 1.270 870,685 +0.06(+4.96%)
Mar 09, 2021 1.280 1.300 1.110 1.210 940,322 -0.08(-6.20%)
Mar 08, 2021 1.290 1.340 1.140 1.290 852,111 +0.00(+0.00%)
Mar 05, 2021 1.250 1.290 0.9350 1.290 3,517,730 +0.09(+7.50%)
Mar 04, 2021 1.400 1.420 1.180 1.200 1,161,968 -0.16(-11.76%)
Mar 03, 2021 1.440 1.440 1.350 1.360 544,776 -0.04(-2.86%)
Mar 02, 2021 1.420 1.510 1.400 1.400 1,059,209 -0.15(-9.68%)
Mar 01, 2021 1.610 1.610 1.530 1.550 1,421,469 +0.06(+4.03%)
Feb 26, 2021 1.540 1.560 1.420 1.490 882,191 -0.03(-1.97%)
Feb 25, 2021 1.600 1.600 1.450 1.520 1,070,633 -0.05(-3.18%)
Feb 24, 2021 1.350 1.570 1.350 1.570 1,464,603 +0.18(+12.95%)
Feb 23, 2021 1.370 1.400 1.300 1.390 735,718 +0.02(+1.46%)
Feb 22, 2021 1.400 1.450 1.350 1.370 983,116 -0.03(-2.14%)
Feb 19, 2021 1.300 1.400 1.280 1.400 960,033 +0.10(+7.69%)
Feb 18, 2021 1.400 1.430 1.300 1.300 1,303,189 -0.10(-7.14%)
Feb 17, 2021 1.400 1.410 1.340 1.400 1,515,862 -0.02(-1.41%)
Feb 16, 2021 1.460 1.460 1.380 1.420 1,386,921 -0.05(-3.40%)
Feb 12, 2021 1.470 1.470 1.470 0 -0.03(-2.00%)
Feb 11, 2021 1.610 1.610 1.420 1.500 1,482,642 -0.08(-5.06%)
Feb 10, 2021 1.680 1.690 1.560 1.580 897,467 -0.10(-5.95%)
Feb 09, 2021 1.680 1.710 1.660 1.680 1,023,935 +0.06(+3.70%)
Feb 08, 2021 1.570 1.660 1.570 1.620 2,055,576 +0.15(+10.20%)
Feb 05, 2021 1.480 1.490 1.380 1.470 1,257,920 +0.07(+5.00%)
Feb 04, 2021 1.370 1.400 1.340 1.400 1,224,636 +0.03(+2.19%)
Feb 03, 2021 1.430 1.430 1.340 1.370 1,246,582 -0.08(-5.52%)
Feb 02, 2021 1.480 1.480 1.370 1.450 714,447 -0.03(-2.03%)
Feb 01, 2021 1.350 1.500 1.320 1.480 1,260,756 +0.02(+1.37%)
Jan 29, 2021 1.520 1.560 1.350 1.460 1,021,128 -0.02(-1.35%)
Jan 28, 2021 1.370 1.640 1.240 1.480 2,140,303 -0.02(-1.33%)
Jan 27, 2021 1.560 1.620 1.500 1.500 2,057,598 -0.19(-11.24%)
Jan 26, 2021 1.680 1.690 1.600 1.690 1,111,999 -0.06(-3.43%)
Jan 25, 2021 1.810 1.810 1.680 1.750 1,319,087 -0.07(-3.85%)
Jan 22, 2021 1.860 1.880 1.790 1.820 604,708 -0.03(-1.62%)
Jan 21, 2021 1.850 1.850 1.800 1.850 527,918 -0.01(-0.54%)
Jan 20, 2021 1.870 1.930 1.820 1.860 649,357 +0.01(+0.54%)
Jan 19, 2021 1.840 1.950 1.790 1.850 1,243,930 +0.06(+3.35%)
Jan 18, 2021 1.870 1.880 1.760 1.790 827,827 -0.05(-2.72%)
Jan 15, 2021 1.880 1.900 1.810 1.840 781,354 -0.04(-2.13%)
Jan 14, 2021 1.850 1.900 1.800 1.880 1,264,016 +0.12(+6.82%)
Jan 13, 2021 1.790 1.790 1.700 1.760 708,273 +0.01(+0.57%)
Jan 12, 2021 1.800 1.860 1.730 1.750 1,091,851 -0.03(-1.69%)
Jan 11, 2021 1.790 1.830 1.720 1.780 1,367,542 -0.10(-5.32%)
Jan 08, 2021 1.950 1.950 1.810 1.880 1,262,258 -0.03(-1.57%)
Jan 07, 2021 1.940 1.950 1.830 1.910 924,927 -0.03(-1.55%)
Jan 06, 2021 1.960 1.990 1.900 1.940 949,327 -0.06(-3.00%)
Jan 05, 2021 2.040 2.040 1.910 2.000 1,186,918 -0.09(-4.31%)
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.