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:MEHCQ)

4.900 -0.025 (-0.51%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 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 (%)
Jul 03, 2025 4.900 4.950 4.830 4.900 181,767 +0.00(+0.00%)
Jul 02, 2025 4.920 5.000 4.900 4.900 79,439 -0.03(-0.61%)
Jul 01, 2025 5.000 5.030 4.790 4.930 191,626 -0.03(-0.60%)
Jun 30, 2025 4.690 5.300 4.400 4.960 482,820 +0.61(+14.02%)
Jun 27, 2025 4.100 4.400 4.060 4.350 40,078 +0.08(+1.87%)
Jun 26, 2025 4.200 4.390 4.050 4.270 27,719 +0.03(+0.71%)
Jun 25, 2025 4.230 4.270 4.080 4.240 35,348 -0.06(-1.40%)
Jun 24, 2025 4.346 4.380 4.210 4.300 75,496 -0.05(-1.15%)
Jun 23, 2025 4.260 4.600 4.150 4.350 72,445 -0.01(-0.23%)
Jun 20, 2025 4.580 4.750 4.100 4.360 94,923 -0.11(-2.46%)
Jun 18, 2025 3.930 4.730 3.910 4.470 301,979 +0.49(+12.31%)
Jun 17, 2025 4.120 4.140 3.850 3.980 364,167 -0.22(-5.24%)
Jun 16, 2025 4.600 4.900 3.710 4.200 671,647 -1.29(-23.50%)
Jun 13, 2025 5.010 5.550 4.910 5.490 248,511 +0.34(+6.60%)
Jun 12, 2025 5.150 5.360 4.880 5.150 377,273 -0.42(-7.54%)
Jun 11, 2025 5.160 5.570 5.150 5.570 354,618 +0.16(+2.96%)
Jun 10, 2025 5.680 5.850 4.270 5.410 1,467,236 -0.71(-11.60%)
Jun 09, 2025 5.650 6.210 5.500 6.120 354,909 +0.47(+8.32%)
Jun 06, 2025 4.890 5.770 4.750 5.650 804,874 +0.73(+14.84%)
Jun 05, 2025 4.250 5.300 4.250 4.920 674,761 +0.96(+24.09%)
Jun 04, 2025 3.900 4.000 3.800 3.965 145,699 +0.11(+2.99%)
Jun 03, 2025 3.700 3.950 3.530 3.850 685,035 +0.09(+2.39%)
Jun 02, 2025 3.350 3.990 3.310 3.760 903,326 +0.65(+20.90%)
May 30, 2025 3.000 3.180 3.000 3.110 174,508 +0.06(+1.97%)
May 29, 2025 2.750 3.050 2.750 3.050 207,602 +0.16(+5.54%)
May 28, 2025 3.000 3.000 2.700 2.890 402,618 -0.21(-6.77%)
May 27, 2025 3.180 3.330 2.755 3.100 575,316 -0.20(-6.06%)
May 23, 2025 3.300 3.440 2.930 3.300 446,316 -0.08(-2.37%)
May 22, 2025 3.100 3.390 3.100 3.380 419,078 +0.14(+4.32%)
May 21, 2025 3.400 3.540 2.720 3.240 868,749 -0.12(-3.69%)
May 20, 2025 2.700 3.700 2.700 3.364 1,786,381 +0.66(+24.59%)
May 19, 2025 2.500 3.160 1.670 2.700 3,941,830 +1.80(+200.00%)
May 16, 2025 0.6345 1.200 0.6345 0.9000 393,265 +0.19(+26.76%)
May 15, 2025 0.6699 0.7700 0.6100 0.7100 92,992 +0.05(+8.40%)
May 14, 2025 0.5500 0.7300 0.5500 0.6550 109,941 +0.02(+2.34%)
May 13, 2025 0.5600 0.7500 0.4701 0.6400 223,289 +0.09(+16.36%)
May 12, 2025 0.8100 0.9300 0.5100 0.5500 491,975 -0.30(-35.29%)
May 09, 2025 0.9000 1.040 0.8000 0.8500 214,309 -0.05(-5.56%)
May 08, 2025 0.9600 1.000 0.9000 0.9000 116,021 -0.11(-10.89%)
May 07, 2025 1.120 1.150 0.8915 1.010 235,072 -0.10(-9.01%)
May 06, 2025 1.169 1.200 1.110 1.110 153,154 -0.08(-6.72%)
May 05, 2025 1.190 1.300 1.150 1.190 148,373 -0.13(-9.85%)
May 02, 2025 1.350 1.350 1.260 1.320 66,092 -0.04(-2.94%)
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.