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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:MSCLF)

0.4284 +0.0193 (+4.72%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 22, 2025 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 (%)
Aug 22, 2025 0.4283 0.4284 0.4283 0.4284 15,000 +0.02(+4.72%)
Aug 20, 2025 0.4091 1,075 -0.02(-5.63%)
Aug 19, 2025 0.4335 0.4335 0.4335 0.4335 59,507 +0.03(+7.38%)
Aug 18, 2025 0.4130 0.4131 0.4037 0.4037 46,777 -0.02(-5.70%)
Aug 15, 2025 0.4259 0.4300 0.4257 0.4281 33,506 +0.01(+2.17%)
Aug 14, 2025 0.4276 0.4276 0.4190 0.4190 5,250 +0.01(+1.72%)
Aug 13, 2025 0.4416 0.4416 0.4119 0.4119 57,500 -0.03(-6.39%)
Aug 11, 2025 0.4400 12,500 -0.02(-3.49%)
Aug 08, 2025 0.4300 0.4559 0.4300 0.4559 23,447 +0.05(+11.33%)
Aug 07, 2025 0.4128 0.4128 0.4065 0.4095 49,035 -0.03(-6.68%)
Aug 06, 2025 0.4269 0.4388 0.4269 0.4388 6,509 +0.03(+6.50%)
Aug 04, 2025 0.4120 50 +0.03(+6.60%)
Aug 01, 2025 0.3972 0.3972 0.3865 0.3865 51,500 -0.02(-3.74%)
Jul 31, 2025 0.3964 0.4015 0.3924 0.4015 34,125 -0.01(-1.67%)
Jul 30, 2025 0.4257 0.4257 0.3964 0.4083 34,950 -0.00(-0.80%)
Jul 29, 2025 0.4000 0.4340 0.3940 0.4116 101,600 +0.02(+4.87%)
Jul 28, 2025 0.4091 0.4091 0.3925 0.3925 9,971 -0.02(-4.94%)
Jul 25, 2025 0.4166 0.4166 0.4023 0.4129 60,450 -0.01(-1.69%)
Jul 24, 2025 0.4200 0.4200 0.4200 0.4200 9,250 +0.00(+0.00%)
Jul 23, 2025 0.4200 0.4200 0.4200 0.4200 2,500 -0.02(-4.22%)
Jul 22, 2025 0.4385 0.4385 0.4385 0.4385 2,590 +0.00(+0.27%)
Jul 18, 2025 0.4373 45 +0.00(+0.64%)
Jul 17, 2025 0.4346 0.4346 0.4345 0.4345 7,024 +0.00(+0.60%)
Jul 16, 2025 0.4200 0.4325 0.4200 0.4319 82,100 +0.02(+5.83%)
Jul 15, 2025 0.4318 0.4318 0.4081 0.4081 15,601 -0.01(-2.93%)
Jul 14, 2025 0.4204 0.4346 0.4204 0.4204 2,500 -0.02(-4.30%)
Jul 11, 2025 0.4451 0.4451 0.4365 0.4393 7,719 +0.03(+6.27%)
Jul 10, 2025 0.4550 0.4550 0.4134 0.4134 33,480 -0.04(-9.16%)
Jul 09, 2025 0.4555 0.4555 0.4551 0.4551 6,010 -0.01(-3.01%)
Jul 08, 2025 0.4574 0.4692 0.4528 0.4692 53,408 -0.00(-0.17%)
Jul 07, 2025 0.4542 0.4830 0.4490 0.4700 116,850 -0.00(-1.03%)
Jul 02, 2025 0.4749 19,000 -0.04(-8.50%)
Jul 01, 2025 0.5190 0.6436 0.5190 0.5190 28,600 +0.03(+5.92%)
Jun 30, 2025 0.4327 0.4900 0.3800 0.4900 243,734 +0.08(+18.44%)
Jun 27, 2025 0.4211 0.4230 0.3990 0.4137 138,000 -0.03(-7.45%)
Jun 26, 2025 0.4520 0.4533 0.4449 0.4470 86,440 +0.01(+2.76%)
Jun 25, 2025 0.4900 0.4900 0.4300 0.4350 84,500 +0.03(+8.75%)
Jun 24, 2025 0.4208 0.4248 0.4000 0.4000 56,160 +0.00(+0.25%)
Jun 23, 2025 0.3785 0.4160 0.3785 0.3990 20,900 +0.01(+1.53%)
Jun 20, 2025 0.4000 0.4000 0.3913 0.3930 102,500 -0.02(-4.47%)
Jun 18, 2025 0.4000 0.4114 0.3925 0.4114 10,425 +0.02(+5.27%)
Jun 17, 2025 0.3908 0.3908 0.3908 0.3908 41,557 -0.01(-2.10%)
Jun 16, 2025 0.3950 0.4091 0.3774 0.3992 16,273 -0.01(-2.63%)
Jun 13, 2025 0.4275 0.4356 0.4029 0.4100 141,552 -0.02(-5.70%)
Jun 12, 2025 0.4419 0.4419 0.4348 0.4348 65,975 +0.02(+5.10%)
Jun 11, 2025 0.4137 0.4183 0.4137 0.4137 32,500 -0.00(-1.03%)
Jun 10, 2025 0.4135 0.4180 0.4135 0.4180 55,000 +0.01(+2.30%)
Jun 09, 2025 0.4008 0.4087 0.4000 0.4086 74,500 -0.00(-0.56%)
Jun 06, 2025 0.4426 0.4500 0.4109 0.4109 35,100 +0.00(+0.22%)
Jun 05, 2025 0.4200 0.4449 0.4100 0.4100 75,400 -0.01(-2.38%)
Jun 04, 2025 0.4255 0.4500 0.4200 0.4200 39,500 -0.00(-1.15%)
Jun 03, 2025 0.4600 0.4600 0.4249 0.4249 363,658 -0.03(-5.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.