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

Mattel (NQ: MAT )

18.27 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 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 30, 2010 19.20 19.36 18.63 18.65 5,496,530 -0.51(-2.66%)
Apr 29, 2010 18.86 19.20 18.68 19.16 5,308,880 +0.33(+1.76%)
Apr 28, 2010 18.86 18.97 18.63 18.83 5,601,127 -0.03(-0.17%)
Apr 27, 2010 19.58 19.79 18.79 18.86 6,853,288 -0.47(-2.43%)
Apr 26, 2010 19.16 19.48 19.08 19.33 6,439,203 +0.26(+1.36%)
Apr 23, 2010 18.94 19.10 18.81 19.07 4,176,442 +0.09(+0.47%)
Apr 22, 2010 19.01 19.17 18.77 18.98 5,388,238 -0.14(-0.72%)
Apr 21, 2010 19.11 19.20 18.80 19.12 6,792,194 -0.02(-0.13%)
Apr 20, 2010 19.21 19.28 18.98 19.15 6,225,026 +0.09(+0.47%)
Apr 19, 2010 19.56 19.65 18.71 19.06 9,113,130 -0.26(-1.34%)
Apr 16, 2010 19.58 19.93 19.22 19.32 14,073,571 +0.07(+0.38%)
Apr 15, 2010 18.96 19.28 18.77 19.24 7,589,619 +0.35(+1.84%)
Apr 14, 2010 18.94 19.04 18.61 18.90 8,914,910 -0.11(-0.60%)
Apr 13, 2010 18.84 19.14 18.83 19.01 6,003,940 +0.15(+0.77%)
Apr 12, 2010 18.83 18.96 18.77 18.86 5,169,199 +0.08(+0.43%)
Apr 09, 2010 19.03 19.06 18.73 18.78 5,660,124 -0.25(-1.32%)
Apr 08, 2010 18.72 19.07 18.49 19.03 4,436,343 +0.28(+1.51%)
Apr 07, 2010 18.77 18.91 18.58 18.75 3,397,572 -0.14(-0.73%)
Apr 06, 2010 18.92 18.98 18.71 18.89 3,178,845 -0.17(-0.89%)
Apr 05, 2010 18.63 19.06 18.36 19.06 4,846,291 +0.74(+4.03%)
Apr 01, 2010 18.56 18.32 18.32 18.32 6,532,801 -0.11(-0.57%)
Mar 31, 2010 18.78 18.78 18.40 18.43 2,234,809 -0.31(-1.64%)
Mar 30, 2010 18.75 18.82 18.59 18.73 3,064,945 +0.02(+0.13%)
Mar 29, 2010 18.73 18.85 18.65 18.71 3,403,268 +0.21(+1.14%)
Mar 26, 2010 18.42 18.73 18.39 18.50 5,850,310 +0.03(+0.18%)
Mar 25, 2010 18.68 18.77 18.47 18.47 5,236,237 -0.12(-0.65%)
Mar 24, 2010 18.81 18.81 18.43 18.59 6,437,558 -0.23(-1.21%)
Mar 23, 2010 18.83 18.92 18.64 18.81 5,302,464 -0.04(-0.21%)
Mar 22, 2010 18.75 18.87 18.61 18.86 4,804,193 +0.06(+0.34%)
Mar 19, 2010 18.89 19.02 18.24 18.79 6,831,421 +0.04(+0.22%)
Mar 18, 2010 18.73 18.84 18.61 18.75 4,007,090 -0.06(-0.30%)
Mar 17, 2010 18.79 18.90 18.60 18.81 2,526,996 +0.06(+0.30%)
Mar 16, 2010 18.63 19.02 18.60 18.75 6,551,701 +0.16(+0.87%)
Mar 15, 2010 18.47 18.61 18.32 18.59 5,117,440 +0.15(+0.79%)
Mar 12, 2010 18.48 18.55 18.15 18.44 6,062,410 -0.05(-0.26%)
Mar 11, 2010 18.43 18.56 18.35 18.49 6,561,835 -0.06(-0.31%)
Mar 10, 2010 18.36 18.59 18.30 18.55 7,654,570 +0.23(+1.28%)
Mar 09, 2010 18.58 18.63 18.22 18.31 5,932,766 +0.01(+0.04%)
Mar 08, 2010 18.22 18.34 18.04 18.30 5,050,614 +0.07(+0.40%)
Mar 05, 2010 17.94 18.41 17.84 18.23 8,160,614 +0.36(+1.99%)
Mar 04, 2010 17.74 17.88 17.60 17.87 4,489,625 +0.10(+0.55%)
Mar 03, 2010 18.15 18.15 17.70 17.78 5,363,530 -0.28(-1.57%)
Mar 02, 2010 17.91 18.06 17.75 18.06 5,586,842 +0.18(+1.00%)
Mar 01, 2010 17.83 17.88 17.64 17.88 5,135,370 +0.06(+0.36%)
Feb 26, 2010 17.91 17.95 17.70 17.82 4,426,342 -0.07(-0.41%)
Feb 25, 2010 17.58 17.93 17.52 17.89 6,790,563 +0.06(+0.36%)
Feb 24, 2010 17.88 17.88 17.62 17.83 5,492,603 +0.16(+0.92%)
Feb 23, 2010 17.53 17.72 17.46 17.66 9,666,421 +0.18(+1.02%)
Feb 22, 2010 17.75 17.78 17.44 17.49 4,241,190 -0.16(-0.92%)
Feb 19, 2010 17.83 17.83 17.55 17.65 7,431,452 -0.10(-0.55%)
Feb 18, 2010 17.55 17.76 17.48 17.75 6,310,709 +0.28(+1.58%)
Feb 17, 2010 17.42 17.60 17.02 17.47 10,783,375 +0.25(+1.46%)
Feb 16, 2010 17.20 17.32 17.03 17.22 6,398,919 +0.21(+1.24%)
Feb 12, 2010 16.52 17.01 17.01 17.01 8,512,980 +0.31(+1.84%)
Feb 11, 2010 16.36 16.71 16.05 16.70 6,144,718 +0.28(+1.68%)
Feb 10, 2010 16.65 16.71 16.29 16.42 5,737,358 -0.19(-1.17%)
Feb 09, 2010 16.49 16.72 16.33 16.62 6,415,745 +0.36(+2.24%)
Feb 08, 2010 16.37 16.67 16.22 16.25 6,551,406 -0.03(-0.20%)
Feb 05, 2010 16.23 16.42 15.94 16.29 8,200,781 +0.06(+0.35%)
Feb 04, 2010 16.86 16.91 16.22 16.23 6,272,269 -0.72(-4.25%)
Feb 03, 2010 16.76 17.00 16.69 16.95 5,010,845 +0.09(+0.53%)
Feb 02, 2010 16.42 16.88 16.23 16.86 6,592,757 +0.44(+2.66%)
Feb 01, 2010 16.09 16.48 15.81 16.42 7,857,755 +0.45(+2.79%)
Jan 29, 2010 16.57 16.62 15.45 15.98 17,157,000 -0.26(-1.60%)
Jan 28, 2010 16.29 16.51 16.11 16.24 9,979,005 +0.06(+0.40%)
Jan 27, 2010 16.16 16.20 15.95 16.17 4,633,308 +0.09(+0.55%)
Jan 26, 2010 16.12 16.26 16.04 16.08 3,025,933 -0.09(-0.55%)
Jan 25, 2010 16.17 16.44 16.07 16.17 3,799,590 +0.01(+0.05%)
Jan 22, 2010 16.64 16.90 16.16 16.17 6,156,523 -0.51(-3.06%)
Jan 21, 2010 16.81 17.02 16.43 16.68 9,279,461 +0.00(+0.00%)
Jan 20, 2010 16.75 16.77 16.44 16.68 4,512,142 -0.16(-0.96%)
Jan 19, 2010 16.42 16.90 16.33 16.84 5,935,059 +0.41(+2.47%)
Jan 15, 2010 16.70 16.43 16.43 16.43 7,115,933 -0.16(-0.98%)
Jan 14, 2010 16.10 16.64 16.04 16.59 12,968,061 +0.40(+2.45%)
Jan 13, 2010 15.71 16.25 15.65 16.20 10,647,502 +0.52(+3.31%)
Jan 12, 2010 15.95 16.12 15.54 15.68 7,357,442 -0.45(-2.76%)
Jan 11, 2010 16.04 16.19 15.93 16.12 6,393,427 +0.11(+0.66%)
Jan 08, 2010 16.13 16.25 15.99 16.02 4,149,821 -0.19(-1.15%)
Jan 07, 2010 15.96 16.26 15.91 16.21 11,989,004 +0.41(+2.56%)
Jan 06, 2010 15.80 15.87 15.55 15.80 7,774,797 -0.06(-0.41%)
Jan 05, 2010 16.12 16.25 15.66 15.87 6,425,046 -0.33(-2.05%)
Jan 04, 2010 16.47 16.47 16.17 16.20 3,672,592 +0.01(+0.05%)
Dec 31, 2009 16.39 16.19 16.19 16.19 2,790,269 -0.22(-1.33%)
Dec 30, 2009 16.44 16.53 16.34 16.41 2,237,569 +0.03(+0.20%)
Dec 29, 2009 16.47 16.55 16.35 16.38 2,038,160 -0.01(-0.05%)
Dec 28, 2009 16.29 16.42 16.26 16.38 2,488,405 +0.13(+0.80%)
Dec 24, 2009 16.34 16.38 16.19 16.25 2,274,560 -0.05(-0.30%)
Dec 23, 2009 16.21 16.36 16.18 16.30 4,351,806 +0.11(+0.65%)
Dec 22, 2009 16.15 16.31 16.10 16.20 6,975,766 +0.04(+0.25%)
Dec 21, 2009 16.39 16.41 16.12 16.16 9,550,512 +0.02(+0.10%)
Dec 18, 2009 16.34 16.55 15.91 16.14 41,844,000 +0.03(+0.20%)
Dec 17, 2009 16.21 16.21 16.03 16.11 3,958,862 -0.13(-0.80%)
Dec 16, 2009 16.26 16.53 16.16 16.24 5,736,437 +0.11(+0.65%)
Dec 15, 2009 16.05 16.38 16.04 16.13 9,025,119 -0.05(-0.30%)
Dec 14, 2009 16.22 16.30 16.17 16.18 6,784,713 +0.07(+0.45%)
Dec 11, 2009 16.17 16.23 16.02 16.11 3,726,903 +0.03(+0.20%)
Dec 10, 2009 16.08 16.20 15.84 16.08 3,917,701 +0.15(+0.97%)
Dec 09, 2009 16.19 16.19 15.73 15.92 2,558,754 -0.21(-1.31%)
Dec 08, 2009 16.17 16.30 15.95 16.13 2,951,376 -0.10(-0.60%)
Dec 07, 2009 16.17 16.30 16.04 16.23 5,680,865 +0.11(+0.70%)
Dec 04, 2009 16.21 16.39 15.95 16.12 4,214,263 +0.18(+1.12%)
Dec 03, 2009 16.07 16.18 15.93 15.94 2,266,248 -0.15(-0.91%)
Dec 02, 2009 16.21 16.41 16.07 16.08 4,656,500 -0.12(-0.75%)
Dec 01, 2009 15.82 16.33 15.82 16.21 5,301,717 +0.44(+2.77%)
Nov 30, 2009 15.82 16.04 15.71 15.77 4,662,738 -0.09(-0.56%)
Nov 27, 2009 15.73 16.01 15.64 15.86 2,328,273 -0.28(-1.71%)
Nov 25, 2009 16.21 16.36 16.04 16.13 3,261,011 -0.42(-2.55%)
Nov 24, 2009 16.57 16.63 16.37 16.55 3,498,135 -0.02(-0.15%)
Nov 23, 2009 16.29 16.64 16.23 16.58 4,062,907 +0.36(+2.25%)
Nov 20, 2009 16.46 16.46 16.08 16.21 5,633,852 -0.18(-1.09%)
Nov 19, 2009 16.62 16.62 16.27 16.39 3,873,717 -0.26(-1.56%)
Nov 18, 2009 16.67 16.84 16.55 16.65 3,294,462 -0.10(-0.58%)
Nov 17, 2009 16.76 16.82 16.59 16.75 4,771,564 +0.06(+0.39%)
Nov 16, 2009 16.64 16.80 16.55 16.68 4,641,323 +0.10(+0.59%)
Nov 13, 2009 16.55 16.63 16.47 16.59 3,647,159 +0.04(+0.24%)
Nov 12, 2009 16.60 16.64 16.43 16.55 3,817,333 +0.03(+0.20%)
Nov 11, 2009 16.61 16.61 16.42 16.51 4,120,891 -0.07(-0.44%)
Nov 10, 2009 16.28 16.60 16.28 16.59 6,622,179 +0.11(+0.69%)
Nov 09, 2009 16.03 16.47 16.03 16.47 3,812,551 +0.48(+2.99%)
Nov 06, 2009 15.83 16.00 15.64 15.99 2,398,839 +0.16(+1.02%)
Nov 05, 2009 15.64 15.85 15.46 15.83 2,909,917 +0.40(+2.57%)
Nov 04, 2009 15.49 15.70 15.37 15.44 4,470,949 -0.01(-0.05%)
Nov 03, 2009 15.43 15.58 15.13 15.44 5,289,187 -0.12(-0.78%)
Nov 02, 2009 15.40 15.74 15.16 15.57 4,939,382 +0.23(+1.48%)
Oct 30, 2009 15.36 15.61 15.01 15.34 5,521,774 -0.16(-1.05%)
Oct 29, 2009 14.98 15.53 14.98 15.50 3,782,055 +0.57(+3.80%)
Oct 28, 2009 15.48 15.61 14.92 14.93 13,899,387 -0.61(-3.91%)
Oct 27, 2009 15.88 15.95 15.49 15.54 4,973,246 -0.39(-2.44%)
Oct 26, 2009 15.86 16.41 15.86 15.93 4,338,270 +0.11(+0.72%)
Oct 23, 2009 15.90 16.36 15.74 15.82 4,357,461 -0.47(-2.89%)
Oct 22, 2009 16.03 16.32 15.99 16.29 4,858,451 +0.27(+1.67%)
Oct 21, 2009 16.08 16.33 15.96 16.02 4,818,936 -0.09(-0.55%)
Oct 20, 2009 16.21 16.40 16.04 16.11 7,896,282 -0.14(-0.85%)
Oct 19, 2009 16.16 16.47 15.95 16.25 7,406,851 -0.33(-2.00%)
Oct 16, 2009 16.61 17.06 16.45 16.58 15,526,668 +0.71(+4.49%)
Oct 15, 2009 15.64 15.87 15.57 15.87 5,167,891 +0.15(+0.98%)
Oct 14, 2009 15.40 15.78 15.32 15.71 6,819,766 +0.42(+2.76%)
Oct 13, 2009 15.20 15.40 15.18 15.29 3,718,555 +0.07(+0.48%)
Oct 12, 2009 15.42 15.62 15.20 15.22 6,545,650 +0.11(+0.75%)
Oct 09, 2009 15.04 15.13 14.93 15.10 2,167,982 +0.09(+0.59%)
Oct 08, 2009 14.61 15.07 14.59 15.01 4,873,070 +0.44(+3.00%)
Oct 07, 2009 14.41 14.80 14.41 14.58 2,354,753 -0.08(-0.55%)
Oct 06, 2009 14.36 14.88 14.36 14.66 3,834,114 +0.02(+0.11%)
Oct 05, 2009 14.53 14.69 14.40 14.64 3,721,303 +0.10(+0.67%)
Oct 02, 2009 14.55 14.72 14.36 14.54 4,829,112 -0.09(-0.61%)
Oct 01, 2009 14.94 15.14 14.54 14.63 4,384,670 -0.32(-2.17%)
Sep 30, 2009 14.93 15.05 14.64 14.96 5,486,432 +0.06(+0.44%)
Sep 29, 2009 14.73 14.96 14.62 14.89 3,431,401 +0.24(+1.66%)
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.