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:MATEF)

0.0981 -0.0013 (-1.31%)
Streaming Delayed Price Updated: 11:05 AM EDT, Jul 25, 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 25, 2025 0.0977 0.1000 0.0977 0.0981 14,333 -0.00(-1.31%)
Jul 24, 2025 0.1022 0.1070 0.0994 0.0994 110,456 -0.01(-6.67%)
Jul 23, 2025 0.1041 0.1100 0.1040 0.1065 166,926 -0.00(-0.47%)
Jul 22, 2025 0.0948 0.1070 0.0948 0.1070 35,010 +0.02(+16.56%)
Jul 21, 2025 0.0949 0.0950 0.0918 0.0918 8,000 -0.00(-5.07%)
Jul 18, 2025 0.0982 0.0982 0.0964 0.0967 30,000 -0.00(-3.69%)
Jul 17, 2025 0.1052 0.1052 0.0971 0.1004 62,060 +0.00(+3.93%)
Jul 16, 2025 0.0901 0.0966 0.0901 0.0966 9,600 -0.00(-2.42%)
Jul 15, 2025 0.0955 0.0990 0.0928 0.0990 75,000 +0.00(+0.00%)
Jul 14, 2025 0.0979 0.1130 0.0948 0.0990 50,735 -0.00(-3.32%)
Jul 11, 2025 0.1036 0.1036 0.1024 0.1024 5,007 -0.00(-2.01%)
Jul 10, 2025 0.1010 0.1045 0.1010 0.1045 5,350 +0.00(+4.50%)
Jul 09, 2025 0.1150 0.1150 0.0973 0.1000 49,910 -0.01(-8.26%)
Jul 08, 2025 0.0855 0.1112 0.0855 0.1090 78,139 +0.01(+15.96%)
Jul 07, 2025 0.0923 0.0960 0.0923 0.0940 114,275 +0.01(+10.59%)
Jul 03, 2025 0.0850 0.0850 0.0764 0.0850 14,660 +0.01(+7.32%)
Jul 02, 2025 0.0793 0.0810 0.0792 0.0792 3,290 +0.00(+4.07%)
Jun 27, 2025 0.0761 0 -0.00(-0.13%)
Jun 26, 2025 0.0814 0.0814 0.0762 0.0762 43,000 -0.00(-1.93%)
Jun 25, 2025 0.0796 0.0855 0.0777 0.0777 172,500 +0.00(+6.00%)
Jun 24, 2025 0.0733 0.0733 0.0733 0.0733 6,000 +0.00(+0.00%)
Jun 23, 2025 0.0700 0.0740 0.0700 0.0733 70,783 -0.00(-1.48%)
Jun 20, 2025 0.0769 0.0769 0.0744 0.0744 17,000 -0.00(-3.12%)
Jun 18, 2025 0.0771 0.0819 0.0756 0.0768 48,400 -0.00(-0.26%)
Jun 17, 2025 0.0791 0.0811 0.0770 0.0770 82,362 +0.00(+1.32%)
Jun 16, 2025 0.0760 0.0820 0.0760 0.0760 714,300 +0.00(+0.26%)
Jun 13, 2025 0.0758 0.0758 0.0735 0.0758 9,000 -0.00(-1.30%)
Jun 11, 2025 0.0768 0 +0.00(+5.64%)
Jun 10, 2025 0.0760 0.0760 0.0710 0.0727 15,400 -0.00(-6.31%)
Jun 09, 2025 0.0750 0.0776 0.0750 0.0776 50,265 -0.00(-2.88%)
Jun 06, 2025 0.0848 0.0848 0.0799 0.0799 11,199 -0.00(-2.80%)
Jun 05, 2025 0.0825 0.0825 0.0718 0.0822 30,350 -0.00(-3.29%)
Jun 03, 2025 0.0850 10,017 +0.01(+7.32%)
Jun 02, 2025 0.0797 0.0890 0.0792 0.0792 1,427,140 -0.00(-0.63%)
May 30, 2025 0.0828 0.0828 0.0797 0.0797 7,500 -0.00(-4.32%)
May 29, 2025 0.0837 0.0840 0.0833 0.0833 22,000 -0.00(-2.80%)
May 28, 2025 0.0857 0.0857 0.0857 0.0857 11,472 -0.00(-2.61%)
May 27, 2025 0.0892 0.0945 0.0846 0.0880 20,097 +0.01(+10.41%)
May 23, 2025 0.0820 0.0820 0.0797 0.0797 918 -0.01(-6.24%)
May 22, 2025 0.0850 0.0850 0.0850 0.0850 10,102 -0.00(-0.47%)
May 21, 2025 0.0789 0.0885 0.0789 0.0854 60,100 +0.00(+0.23%)
May 20, 2025 0.0852 0.0852 0.0852 0.0852 2,400 +0.01(+16.71%)
May 19, 2025 0.0790 0.0790 0.0730 0.0730 12,100 -0.01(-11.62%)
May 16, 2025 0.0800 0.0826 0.0800 0.0826 3,000 +0.00(+1.98%)
May 15, 2025 0.0810 0.0810 0.0810 0.0810 5,600 -0.01(-7.00%)
May 14, 2025 0.0930 0.0952 0.0871 0.0871 152,005 -0.01(-11.30%)
May 13, 2025 0.0995 0.1043 0.0950 0.0982 34,400 +0.02(+23.68%)
May 12, 2025 0.0794 0.0794 0.0794 0.0794 16,630 +0.00(+6.15%)
May 09, 2025 0.0749 0.0749 0.0748 0.0748 12,000 -0.01(-11.06%)
May 08, 2025 0.0736 0.0860 0.0736 0.0841 38,569 +0.01(+9.36%)
May 07, 2025 0.0747 0.0769 0.0747 0.0769 1,250 -0.00(-3.75%)
May 06, 2025 0.0799 0.0799 0.0799 0.0799 15,000 -0.00(-0.13%)
May 05, 2025 0.0684 0.0800 0.0684 0.0800 41,000 -0.00(-4.42%)
May 02, 2025 0.0794 0.0837 0.0717 0.0837 17,300 +0.01(+17.39%)
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.