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

(OP:MATEF)

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 3, 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 (%)
Apr 03, 2025 0.0570 0.0580 0.0518 0.0550 54,636 -0.00(-0.90%)
Apr 02, 2025 0.0600 0.0615 0.0555 0.0555 18,150 -0.01(-10.34%)
Apr 01, 2025 0.0677 0.0677 0.0609 0.0619 26,550 +0.00(+3.00%)
Mar 31, 2025 0.0645 0.0645 0.0580 0.0601 26,230 -0.01(-12.13%)
Mar 27, 2025 0.0684 6,900 -0.00(-4.07%)
Mar 26, 2025 0.0747 0.0752 0.0690 0.0713 25,874 -0.00(-5.69%)
Mar 25, 2025 0.0750 0.0800 0.0748 0.0756 179,092 -0.01(-10.43%)
Mar 24, 2025 0.0800 0.0909 0.0750 0.0844 30,975 +0.00(+4.71%)
Mar 21, 2025 0.0806 0.0806 0.0806 0.0806 3,000 +0.01(+6.90%)
Mar 20, 2025 0.0837 0.0837 0.0754 0.0754 1,158 -0.00(-5.63%)
Mar 19, 2025 0.0790 0.0860 0.0790 0.0799 92,940 +0.01(+12.54%)
Mar 18, 2025 0.0750 0.0790 0.0687 0.0710 25,164 -0.01(-9.67%)
Mar 17, 2025 0.0754 0.0786 0.0754 0.0786 21,352 -0.00(-3.08%)
Mar 14, 2025 0.0760 0.0811 0.0759 0.0811 22,092 +0.00(+4.11%)
Mar 13, 2025 0.0800 0.0800 0.0710 0.0779 297,926 +0.00(+1.17%)
Mar 12, 2025 0.0782 0.0790 0.0770 0.0770 32,775 -0.01(-6.10%)
Mar 11, 2025 0.0681 0.0820 0.0636 0.0820 127,013 +0.01(+16.48%)
Mar 10, 2025 0.0802 0.0830 0.0682 0.0704 96,029 -0.02(-18.04%)
Mar 07, 2025 0.0888 0.0888 0.0859 0.0859 6,300 -0.01(-8.23%)
Mar 06, 2025 0.1000 0.1001 0.0932 0.0936 41,984 +0.00(+1.41%)
Mar 05, 2025 0.0875 0.0923 0.0875 0.0923 42,338 +0.01(+8.59%)
Mar 04, 2025 0.0770 0.0850 0.0722 0.0850 132,000 -0.00(-3.30%)
Mar 03, 2025 0.1070 0.1170 0.0879 0.0879 39,610 -0.01(-9.94%)
Feb 28, 2025 0.0850 0.0976 0.0834 0.0976 40,815 +0.01(+6.43%)
Feb 27, 2025 0.0920 0.0945 0.0896 0.0917 22,344 +0.00(+1.33%)
Feb 26, 2025 0.0931 0.0931 0.0905 0.0905 17,500 -0.00(-4.03%)
Feb 25, 2025 0.0995 0.1070 0.0888 0.0943 104,675 -0.02(-14.27%)
Feb 24, 2025 0.1171 0.1171 0.1035 0.1100 25,226 -0.01(-7.33%)
Feb 21, 2025 0.1200 0.1210 0.1170 0.1187 92,932 -0.01(-5.49%)
Feb 20, 2025 0.1250 0.1304 0.1190 0.1256 70,469 +0.00(+2.20%)
Feb 19, 2025 0.1368 0.1368 0.1170 0.1229 57,683 -0.01(-10.23%)
Feb 18, 2025 0.1400 0.1453 0.1340 0.1369 10,956 -0.00(-0.15%)
Feb 14, 2025 0.1410 0.1500 0.1371 0.1371 5,765 +0.00(+3.39%)
Feb 13, 2025 0.1200 0.1366 0.1174 0.1326 100,487 +0.01(+10.50%)
Feb 12, 2025 0.1306 0.1800 0.1200 0.1200 334,740 -0.03(-17.30%)
Feb 11, 2025 0.1591 0.1674 0.1300 0.1451 309,381 -0.02(-11.85%)
Feb 10, 2025 0.1655 0.1956 0.1564 0.1646 199,058 -0.00(-0.24%)
Feb 07, 2025 0.1800 0.1800 0.1627 0.1650 51,864 -0.01(-7.61%)
Feb 06, 2025 0.1698 0.1850 0.1533 0.1786 46,840 +0.01(+8.24%)
Feb 05, 2025 0.1637 0.1665 0.1558 0.1650 109,337 -0.01(-7.61%)
Feb 04, 2025 0.1775 0.1900 0.1750 0.1786 92,846 +0.00(+2.06%)
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 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.