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

(TSV:MATE)

0.1400 +0.0050 (+3.70%)
Streaming Delayed Price Updated: 3:44 PM 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 0.1350 0.1400 0.1300 0.1400 135,213 +0.01(+3.70%)
Jul 24, 2025 0.1400 0.1500 0.1350 0.1350 130,362 -0.01(-6.90%)
Jul 23, 2025 0.1400 0.1550 0.1400 0.1450 238,027 +0.00(+3.57%)
Jul 22, 2025 0.1250 0.1450 0.1250 0.1400 544,408 +0.01(+7.69%)
Jul 21, 2025 0.1300 0.1300 0.1250 0.1300 251,160 +0.01(+4.00%)
Jul 18, 2025 0.1400 0.1400 0.1250 0.1250 554,500 -0.02(-10.71%)
Jul 17, 2025 0.1350 0.1400 0.1350 0.1400 425,900 +0.00(+0.00%)
Jul 16, 2025 0.1250 0.1400 0.1200 0.1400 436,000 +0.02(+12.00%)
Jul 15, 2025 0.1300 0.1300 0.1200 0.1250 232,496 -0.01(-3.85%)
Jul 14, 2025 0.1400 0.1400 0.1250 0.1300 307,223 +0.00(+0.00%)
Jul 11, 2025 0.1400 0.1400 0.1300 0.1300 200,154 -0.01(-7.14%)
Jul 10, 2025 0.1350 0.1450 0.1300 0.1400 471,354 +0.01(+7.69%)
Jul 09, 2025 0.1500 0.1500 0.1300 0.1300 135,994 -0.02(-13.33%)
Jul 08, 2025 0.1200 0.1550 0.1200 0.1500 499,185 +0.02(+20.00%)
Jul 07, 2025 0.1300 0.1350 0.1250 0.1250 202,843 -0.01(-3.85%)
Jul 04, 2025 0.1200 0.1350 0.1300 0.1300 296,622 +0.01(+8.33%)
Jul 03, 2025 0.1100 0.1200 0.1100 0.1200 361,768 +0.01(+14.29%)
Jul 02, 2025 0.1150 0.1150 0.1050 0.1050 76,886 -0.01(-8.70%)
Jun 30, 2025 0.1150 0 +0.00(+0.00%)
Jun 27, 2025 0.1050 0.1150 0.1050 0.1150 234,250 +0.01(+9.52%)
Jun 26, 2025 0.1100 0.1150 0.1000 0.1050 334,304 -0.01(-4.55%)
Jun 25, 2025 0.1200 0.1200 0.1100 0.1100 156,595 -0.01(-8.33%)
Jun 24, 2025 0.1000 0.1200 0.1000 0.1200 666,790 +0.02(+20.00%)
Jun 23, 2025 0.0950 0.1000 0.0950 0.1000 491,118 +0.00(+0.00%)
Jun 20, 2025 0.1050 0.1050 0.0950 0.1000 99,559 +0.00(+0.00%)
Jun 19, 2025 0.1000 0.1000 0.1000 0.1000 12,250 +0.00(+0.00%)
Jun 18, 2025 0.1050 0.1050 0.1000 0.1000 47,700 -0.00(-4.76%)
Jun 17, 2025 0.1050 0.1050 0.1050 0.1050 38,500 +0.00(+5.00%)
Jun 16, 2025 0.1000 0.1100 0.1000 0.1000 343,274 +0.00(+0.00%)
Jun 13, 2025 0.1000 0.1000 0.1000 0.1000 279,908 +0.00(+0.00%)
Jun 12, 2025 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Jun 11, 2025 0.1050 0.1100 0.1050 0.1050 76,060 +0.00(+0.00%)
Jun 10, 2025 0.1050 0.1050 0.1050 0.1050 365,066 +0.00(+0.00%)
Jun 09, 2025 0.1100 0.1100 0.1000 0.1050 379,764 -0.01(-8.70%)
Jun 06, 2025 0.1100 0.1150 0.1100 0.1150 97,934 +0.01(+4.55%)
Jun 05, 2025 0.1100 0.1150 0.1050 0.1100 289,771 +0.00(+0.00%)
Jun 04, 2025 0.1150 0.1150 0.1100 0.1100 236,200 -0.01(-8.33%)
Jun 03, 2025 0.1100 0.1200 0.1100 0.1200 61,179 +0.00(+4.35%)
Jun 02, 2025 0.1100 0.1250 0.1100 0.1150 419,400 +0.00(+0.00%)
May 30, 2025 0.1200 0.1200 0.1100 0.1150 313,000 +0.00(+0.00%)
May 29, 2025 0.1200 0.1200 0.1150 0.1150 321,996 +0.00(+0.00%)
May 28, 2025 0.1250 0.1250 0.1150 0.1150 196,000 -0.00(-4.17%)
May 27, 2025 0.1300 0.1300 0.1100 0.1200 756,695 -0.01(-4.00%)
May 26, 2025 0.1150 0.1350 0.1100 0.1250 721,793 +0.01(+8.70%)
May 23, 2025 0.1150 0.1150 0.1100 0.1150 574,250 +0.00(+0.00%)
May 22, 2025 0.1200 0.1200 0.1150 0.1150 255,071 -0.00(-4.17%)
May 21, 2025 0.1250 0.1250 0.1150 0.1200 89,050 +0.00(+0.00%)
May 20, 2025 0.1100 0.1200 0.1100 0.1200 233,281 +0.01(+9.09%)
May 16, 2025 0.1100 0 -0.01(-4.35%)
May 15, 2025 0.1200 0.1200 0.1100 0.1150 223,000 -0.00(-4.17%)
May 14, 2025 0.1450 0.1450 0.1200 0.1200 538,896 -0.02(-14.29%)
May 13, 2025 0.1400 0.1450 0.1350 0.1400 616,161 +0.01(+3.70%)
May 12, 2025 0.1150 0.1650 0.1100 0.1350 1,833,445 +0.02(+17.39%)
May 09, 2025 0.1150 0.1150 0.1050 0.1150 278,427 +0.00(+0.00%)
May 08, 2025 0.1050 0.1200 0.1000 0.1150 708,474 +0.01(+15.00%)
May 07, 2025 0.1100 0.1100 0.1000 0.1000 326,707 -0.01(-9.09%)
May 06, 2025 0.1100 0.1200 0.1100 0.1100 234,649 +0.00(+0.00%)
May 05, 2025 0.1050 0.1100 0.1000 0.1100 509,066 +0.01(+4.76%)
May 02, 2025 0.1050 0.1150 0.1050 0.1050 243,529 +0.00(+0.00%)
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.