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 (%)
May 31, 2021 1.600 1.600 1.510 1.570 429,831 -0.03(-1.88%)
May 28, 2021 1.670 1.680 1.570 1.600 820,985 -0.09(-5.33%)
May 27, 2021 1.730 1.740 1.680 1.690 729,626 -0.04(-2.31%)
May 26, 2021 1.750 1.770 1.700 1.730 578,179 +0.02(+1.17%)
May 25, 2021 1.720 1.740 1.690 1.710 214,034 -0.03(-1.72%)
May 21, 2021 1.740 1.740 1.740 0 -0.02(-1.14%)
May 20, 2021 1.700 1.790 1.700 1.760 603,264 +0.07(+4.14%)
May 19, 2021 1.720 1.730 1.665 1.690 257,576 -0.04(-2.31%)
May 18, 2021 1.730 1.740 1.690 1.730 252,943 +0.04(+2.37%)
May 17, 2021 1.680 1.740 1.680 1.690 203,189 -0.03(-1.74%)
May 14, 2021 1.690 1.720 1.650 1.720 240,909 +0.01(+0.58%)
May 13, 2021 1.710 1.740 1.700 1.710 302,951 -0.05(-2.84%)
May 12, 2021 1.770 1.780 1.720 1.760 471,196 -0.03(-1.68%)
May 11, 2021 1.720 1.790 1.620 1.790 703,938 +0.02(+1.13%)
May 10, 2021 1.690 1.790 1.670 1.770 887,405 +0.08(+4.73%)
May 07, 2021 1.680 1.700 1.640 1.690 214,864 +0.01(+0.60%)
May 06, 2021 1.670 1.700 1.630 1.680 435,041 -0.03(-1.75%)
May 05, 2021 1.670 1.730 1.570 1.710 800,712 +0.03(+1.79%)
May 04, 2021 1.680 1.690 1.620 1.680 444,091 +0.01(+0.60%)
May 03, 2021 1.680 1.680 1.620 1.670 305,709 -0.01(-0.60%)
Apr 30, 2021 1.680 1.680 1.630 1.680 453,039 +0.02(+1.20%)
Apr 29, 2021 1.760 1.760 1.610 1.660 1,497,489 +0.08(+5.06%)
Apr 27, 2021 1.580 1.580 1.580 0 -0.01(-0.63%)
Apr 26, 2021 1.550 1.590 1.510 1.590 336,897 +0.07(+4.61%)
Apr 23, 2021 1.460 1.520 1.430 1.520 274,043 +0.02(+1.33%)
Apr 22, 2021 1.500 1.570 1.460 1.500 551,489 +0.06(+4.17%)
Apr 21, 2021 1.370 1.440 1.340 1.440 224,303 +0.06(+4.35%)
Apr 20, 2021 1.420 1.420 1.300 1.380 380,441 -0.03(-2.13%)
Apr 19, 2021 1.520 1.520 1.360 1.410 404,746 -0.09(-6.00%)
Apr 16, 2021 1.550 1.570 1.470 1.500 222,168 -0.06(-3.85%)
Apr 15, 2021 1.560 1.580 1.440 1.560 500,993 +0.03(+1.96%)
Apr 14, 2021 1.560 1.590 1.500 1.530 366,885 -0.04(-2.55%)
Apr 13, 2021 1.670 1.670 1.560 1.570 373,311 -0.10(-5.99%)
Apr 12, 2021 1.710 1.710 1.550 1.670 1,043,825 -0.06(-3.47%)
Apr 09, 2021 1.720 1.850 1.670 1.730 2,221,891 +0.04(+2.37%)
Apr 08, 2021 1.460 1.690 1.460 1.690 2,274,913 +0.24(+16.55%)
Apr 07, 2021 1.430 1.450 1.410 1.450 271,856 +0.04(+2.84%)
Apr 06, 2021 1.400 1.420 1.380 1.410 213,714 +0.02(+1.44%)
Apr 05, 2021 1.450 1.450 1.380 1.390 379,075 -0.07(-4.79%)
Apr 01, 2021 1.460 1.460 1.460 0 -0.01(-0.68%)
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%)
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.