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

Markforged Hldg Corp (NY: MKFG )

0.4500 +0.0104 (+2.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 0.8100 0.8426 0.7510 0.8200 854,306 +0.03(+3.50%)
Dec 28, 2023 0.7800 0.7990 0.7600 0.7923 415,371 +0.02(+2.19%)
Dec 27, 2023 0.7770 0.8296 0.7444 0.7753 472,129 -0.00(-0.27%)
Dec 26, 2023 0.6900 0.7827 0.6900 0.7774 730,721 +0.05(+7.17%)
Dec 22, 2023 0.7150 0.7350 0.6982 0.7254 467,532 +0.01(+1.45%)
Dec 21, 2023 0.6900 0.7150 0.6766 0.7150 345,248 +0.03(+3.62%)
Dec 20, 2023 0.7100 0.7147 0.6702 0.6900 638,642 -0.02(-2.47%)
Dec 19, 2023 0.7000 0.7284 0.6810 0.7075 752,389 +0.03(+4.04%)
Dec 18, 2023 0.7000 0.7000 0.6600 0.6800 738,931 -0.02(-2.86%)
Dec 15, 2023 0.6900 0.7300 0.6601 0.7000 1,825,629 +0.02(+3.14%)
Dec 14, 2023 0.6950 0.7282 0.6638 0.6787 719,224 -0.00(-0.19%)
Dec 13, 2023 0.6540 0.6869 0.6200 0.6800 759,764 +0.03(+5.25%)
Dec 12, 2023 0.6800 0.6800 0.6318 0.6461 657,227 -0.03(-4.99%)
Dec 11, 2023 0.7200 0.7285 0.6700 0.6800 611,790 -0.05(-7.36%)
Dec 08, 2023 0.7400 0.7400 0.7000 0.7340 364,808 -0.00(-0.61%)
Dec 07, 2023 0.7000 0.7400 0.6701 0.7385 953,215 +0.04(+5.65%)
Dec 06, 2023 0.7000 0.7100 0.6710 0.6990 813,360 -0.00(-0.14%)
Dec 05, 2023 0.7300 0.7500 0.6990 0.7000 530,038 -0.05(-6.52%)
Dec 04, 2023 0.7100 0.7488 0.7050 0.7488 402,232 +0.03(+3.80%)
Dec 01, 2023 0.7300 0.7327 0.7000 0.7214 517,688 -0.02(-2.51%)
Nov 30, 2023 0.7500 0.8193 0.6800 0.7400 519,764 -0.03(-3.88%)
Nov 29, 2023 0.7700 0.7900 0.7400 0.7699 223,572 +0.04(+5.02%)
Nov 28, 2023 0.7701 0.7799 0.7168 0.7331 541,496 -0.06(-7.45%)
Nov 27, 2023 0.8200 0.8673 0.7921 0.7921 294,101 -0.01(-0.99%)
Nov 24, 2023 0.7990 0.8182 0.7853 0.8000 298,184 -0.01(-1.22%)
Nov 22, 2023 0.8221 0.8707 0.7700 0.8099 354,816 +0.00(+0.14%)
Nov 21, 2023 0.8400 0.8662 0.7901 0.8088 385,299 -0.03(-3.71%)
Nov 20, 2023 0.8633 0.8800 0.8100 0.8400 602,249 -0.05(-5.62%)
Nov 17, 2023 0.8100 0.8900 0.7600 0.8900 442,986 +0.10(+12.16%)
Nov 16, 2023 0.8680 0.8700 0.7600 0.7935 445,713 -0.09(-10.29%)
Nov 15, 2023 0.8492 0.8984 0.8462 0.8845 512,315 +0.03(+3.34%)
Nov 14, 2023 0.8300 0.8559 0.7705 0.8559 554,094 +0.10(+12.62%)
Nov 13, 2023 0.7600 0.8071 0.7546 0.7600 442,969 -0.04(-4.56%)
Nov 10, 2023 0.7410 0.7963 0.7100 0.7963 798,459 +0.04(+4.78%)
Nov 09, 2023 0.8090 0.8090 0.7400 0.7600 324,029 -0.01(-1.64%)
Nov 08, 2023 0.8100 0.8399 0.7560 0.7727 526,367 -0.01(-1.14%)
Nov 07, 2023 0.8200 0.8400 0.7567 0.7816 563,988 -0.03(-4.27%)
Nov 06, 2023 0.9110 0.9300 0.8100 0.8165 1,025,029 +0.06(+7.52%)
Nov 03, 2023 0.7800 0.8400 0.7561 0.7594 1,044,584 -0.02(-2.65%)
Nov 02, 2023 0.6512 0.7852 0.6512 0.7801 1,114,718 +0.15(+23.81%)
Nov 01, 2023 0.6500 0.6528 0.6200 0.6301 432,494 -0.02(-2.49%)
Oct 31, 2023 0.6339 0.6600 0.6201 0.6462 474,462 +0.01(+2.13%)
Oct 30, 2023 0.6800 0.6800 0.6237 0.6327 943,213 -0.02(-2.66%)
Oct 27, 2023 0.7200 0.7200 0.6446 0.6500 1,173,467 -0.06(-8.05%)
Oct 26, 2023 0.7355 0.7565 0.7010 0.7069 1,159,971 -0.04(-5.75%)
Oct 25, 2023 0.7200 0.7660 0.7103 0.7500 2,812,327 +0.02(+2.73%)
Oct 24, 2023 0.8636 0.8700 0.7285 0.7301 7,689,853 -0.35(-32.40%)
Oct 23, 2023 1.060 1.105 1.030 1.080 493,802 +0.02(+1.89%)
Oct 20, 2023 1.090 1.110 1.030 1.060 1,377,384 -0.02(-1.85%)
Oct 19, 2023 1.080 1.120 1.050 1.080 1,118,817 -0.02(-1.82%)
Oct 18, 2023 1.170 1.170 1.080 1.100 749,646 -0.07(-5.98%)
Oct 17, 2023 1.200 1.220 1.170 1.170 530,555 -0.01(-0.85%)
Oct 16, 2023 1.220 1.230 1.151 1.180 793,093 -0.05(-4.07%)
Oct 13, 2023 1.310 1.327 1.220 1.230 721,014 -0.08(-6.11%)
Oct 12, 2023 1.330 1.380 1.280 1.310 700,249 -0.04(-2.96%)
Oct 11, 2023 1.320 1.350 1.270 1.350 789,072 +0.06(+4.65%)
Oct 10, 2023 1.360 1.381 1.280 1.290 713,450 -0.06(-4.44%)
Oct 09, 2023 1.320 1.350 1.260 1.350 511,469 +0.02(+1.50%)
Oct 06, 2023 1.300 1.360 1.280 1.330 464,751 +0.01(+0.76%)
Oct 05, 2023 1.400 1.400 1.290 1.320 690,496 -0.07(-5.04%)
Oct 04, 2023 1.400 1.410 1.370 1.390 619,137 +0.00(+0.00%)
Oct 03, 2023 1.400 1.440 1.340 1.390 821,482 -0.02(-1.42%)
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.