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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(TSX:MATR)

9.040 +0.100 (+1.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 6, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 06, 2026	8.980	9.110	8.880	9.040	82,646	+0.10(+1.12%)
Apr 02, 2026				8.940	0	+0.00(+0.00%)
Apr 01, 2026	9.060	9.110	8.750	8.940	127,123	-0.16(-1.76%)
Mar 31, 2026	9.040	9.210	8.900	9.100	221,508	+0.21(+2.36%)
Mar 30, 2026	9.030	9.120	8.760	8.890	217,316	-0.07(-0.78%)
Mar 27, 2026	8.800	9.090	8.780	8.960	133,440	+0.10(+1.13%)
Mar 26, 2026	8.920	9.050	8.820	8.860	127,419	-0.23(-2.53%)
Mar 25, 2026	8.890	9.150	8.810	9.090	94,399	+0.22(+2.48%)
Mar 24, 2026	8.950	9.080	8.830	8.870	78,944	-0.02(-0.22%)
Mar 23, 2026	8.850	9.070	8.790	8.890	69,534	-0.03(-0.34%)
Mar 20, 2026	9.110	9.110	8.780	8.920	119,845	-0.11(-1.22%)
Mar 19, 2026	8.980	9.140	8.930	9.030	128,860	+0.02(+0.22%)
Mar 18, 2026	8.970	9.300	8.970	9.010	158,765	+0.06(+0.67%)
Mar 17, 2026	9.100	9.230	8.800	8.950	131,066	-0.11(-1.21%)
Mar 16, 2026	8.840	9.140	8.730	9.060	246,053	+0.20(+2.26%)
Mar 13, 2026	8.860	9.870	8.730	8.860	493,974	+0.67(+8.18%)
Mar 12, 2026	8.190	8.240	8.120	8.190	266,258	-0.07(-0.85%)
Mar 11, 2026	8.250	8.300	8.180	8.260	296,438	-0.01(-0.12%)
Mar 10, 2026	8.350	8.470	8.250	8.270	277,530	-0.10(-1.19%)
Mar 09, 2026	8.160	8.400	8.090	8.370	171,374	+0.18(+2.20%)
Mar 06, 2026	8.190	8.290	8.040	8.190	178,416	-0.07(-0.85%)
Mar 05, 2026	8.230	8.310	8.190	8.260	121,141	-0.08(-0.96%)
Mar 04, 2026	8.450	8.450	8.260	8.340	43,854	+0.00(+0.00%)
Mar 03, 2026	8.370	8.460	8.150	8.340	209,144	-0.17(-2.00%)
Mar 02, 2026	8.410	8.570	8.380	8.510	203,987	-0.03(-0.35%)
Feb 27, 2026	8.610	8.610	8.450	8.540	110,079	-0.10(-1.16%)
Feb 26, 2026	8.620	8.680	8.570	8.640	87,903	+0.00(+0.00%)
Feb 25, 2026	8.770	8.850	8.560	8.640	211,916	-0.21(-2.37%)
Feb 24, 2026	8.650	8.920	8.610	8.850	121,554	+0.15(+1.72%)
Feb 23, 2026	8.970	9.040	8.620	8.700	172,402	-0.32(-3.55%)
Feb 20, 2026	9.240	9.240	8.930	9.020	116,231	-0.12(-1.31%)
Feb 19, 2026	9.000	9.250	9.000	9.140	109,420	+0.18(+2.01%)
Feb 18, 2026	8.960	9.140	8.950	8.960	76,277	-0.02(-0.22%)
Feb 17, 2026	9.150	9.270	8.790	8.980	142,200	-0.22(-2.39%)
Feb 13, 2026				9.200	0	+0.37(+4.19%)
Feb 12, 2026	9.200	9.240	8.790	8.830	122,051	-0.29(-3.18%)
Feb 11, 2026	9.310	9.440	9.060	9.120	250,640	-0.19(-2.04%)
Feb 10, 2026	9.340	9.390	9.240	9.310	142,314	-0.04(-0.43%)
Feb 09, 2026	9.330	9.400	9.240	9.350	122,370	-0.01(-0.11%)
Feb 06, 2026	9.130	9.370	9.130	9.360	200,965	+0.24(+2.63%)
Feb 05, 2026	9.000	9.280	8.920	9.120	467,807	+0.19(+2.13%)
Feb 04, 2026	8.640	8.990	8.640	8.930	247,230	+0.35(+4.08%)
Feb 03, 2026	8.410	8.650	8.400	8.580	271,537	+0.19(+2.26%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSX:MATR)

Historical Prices