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

Mountain Crest Acquisition Corp IV (NQ: MCAF )

14.85 UNCHANGED
Last Price Updated: 1:15 PM EDT, Mar 28, 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 28, 2023 10.34 10.34 10.33 10.33 201 -0.01(-0.10%)
Apr 27, 2023 10.34 10.34 10.34 10.34 145 +0.01(+0.10%)
Apr 26, 2023 10.34 10.34 10.33 10.33 200 -0.01(-0.10%)
Apr 25, 2023 10.34 10.34 10.34 10.34 100 +0.02(+0.19%)
Apr 24, 2023 10.32 10.32 10.32 10.32 110 +0.00(+0.00%)
Apr 21, 2023 10.32 10.32 10.32 10.32 135 +0.01(+0.10%)
Apr 20, 2023 10.31 10.31 10.31 10.31 283 +0.01(+0.10%)
Apr 17, 2023 10.30 5 -0.04(-0.34%)
Apr 14, 2023 10.34 10.35 10.34 10.34 689 -0.01(-0.14%)
Apr 13, 2023 10.34 10.35 10.34 10.35 357 +0.04(+0.39%)
Apr 12, 2023 10.34 10.35 10.31 10.31 465 +0.01(+0.10%)
Apr 11, 2023 10.34 10.35 10.30 10.30 475 -0.01(-0.10%)
Apr 10, 2023 10.35 10.35 10.31 10.31 20,286 +0.04(+0.39%)
Apr 06, 2023 10.29 10.29 10.27 10.27 79,195 -0.01(-0.10%)
Apr 05, 2023 10.33 10.33 10.28 10.28 1,171 -0.04(-0.39%)
Apr 03, 2023 10.32 0 +0.02(+0.19%)
Mar 30, 2023 10.30 1 +0.00(+0.00%)
Mar 29, 2023 10.30 10.30 10.29 10.30 1,000 +0.00(+0.00%)
Mar 28, 2023 10.25 10.30 10.24 10.30 6,567 +0.06(+0.59%)
Mar 27, 2023 10.24 10.24 10.24 10.24 100 +0.00(+0.00%)
Mar 24, 2023 10.24 10.24 10.24 10.24 100 -0.10(-0.97%)
Mar 16, 2023 10.34 0 +0.11(+1.08%)
Mar 15, 2023 10.23 10.23 10.23 10.23 1,005 +0.00(+0.00%)
Mar 14, 2023 10.24 10.24 10.20 10.23 15,730 -0.02(-0.20%)
Mar 13, 2023 10.25 10.25 10.25 10.25 406 +0.00(+0.00%)
Mar 10, 2023 10.25 10.25 10.25 10.25 105 +0.03(+0.29%)
Mar 09, 2023 10.22 10.22 10.22 10.22 100 -0.10(-0.97%)
Mar 01, 2023 10.32 1 -0.04(-0.39%)
Feb 28, 2023 10.80 10.80 10.29 10.36 2,349 +0.06(+0.58%)
Feb 21, 2023 10.30 1 +0.04(+0.39%)
Feb 17, 2023 10.26 10.26 10.26 10.26 146 -0.02(-0.19%)
Feb 13, 2023 10.28 0 -0.02(-0.19%)
Feb 10, 2023 10.30 10.31 10.30 10.30 3,765 +0.00(+0.00%)
Feb 08, 2023 10.30 18 +0.00(+0.00%)
Feb 07, 2023 10.30 10.30 10.30 10.30 100 -0.04(-0.39%)
Feb 06, 2023 10.34 10.34 10.34 10.34 300 +0.00(+0.00%)
Feb 03, 2023 10.34 10.34 10.34 10.34 181 +0.09(+0.88%)
Jan 30, 2023 10.25 25 +0.02(+0.20%)
Jan 26, 2023 10.23 0 +0.01(+0.10%)
Jan 25, 2023 10.22 10.22 10.22 10.22 501 +0.01(+0.10%)
Jan 24, 2023 10.21 10.21 10.21 10.21 502 +0.01(+0.10%)
Jan 23, 2023 10.20 10.20 10.20 10.20 505 +0.00(+0.00%)
Jan 20, 2023 10.19 10.20 10.19 10.20 1,699 +0.00(+0.05%)
Jan 17, 2023 10.20 124 +0.01(+0.05%)
Jan 13, 2023 10.18 10.19 10.18 10.19 1,872 +0.01(+0.10%)
Jan 11, 2023 10.18 0 +0.03(+0.30%)
Jan 10, 2023 10.11 10.16 10.11 10.15 3,035 -0.03(-0.30%)
Jan 05, 2023 10.18 2 +0.07(+0.69%)
Jan 04, 2023 10.11 10.11 10.11 10.11 463 +0.01(+0.10%)
Dec 29, 2022 10.10 0 +0.03(+0.30%)
Dec 27, 2022 10.07 3 -0.00(-0.00%)
Dec 23, 2022 10.07 10.07 10.07 10.07 11,376 -0.02(-0.20%)
Dec 22, 2022 10.03 10.09 10.02 10.09 52,400 +0.06(+0.60%)
Dec 21, 2022 10.03 10.03 10.03 10.03 537 -0.02(-0.20%)
Dec 19, 2022 10.05 0 +0.06(+0.60%)
Dec 14, 2022 9.990 0 -0.00(-0.00%)
Dec 13, 2022 10.03 10.08 9.980 9.990 10,126 -0.02(-0.20%)
Dec 12, 2022 9.995 10.49 9.980 10.01 71,413 -0.01(-0.10%)
Dec 09, 2022 10.01 10.66 9.910 10.02 165,892 +0.02(+0.20%)
Dec 08, 2022 10.07 10.46 9.700 10.00 51,001 -0.00(-0.00%)
Dec 07, 2022 10.00 10.00 10.00 10.00 10,000 -0.03(-0.30%)
Dec 06, 2022 10.05 10.05 10.03 10.03 28,344 +0.00(+0.00%)
Dec 05, 2022 10.02 10.03 10.01 10.03 26,990 +0.02(+0.25%)
Dec 02, 2022 10.01 10.03 10.01 10.01 33,289 +0.01(+0.05%)
Nov 30, 2022 10.00 1 +0.00(+0.00%)
Nov 29, 2022 10.00 10.00 10.00 10.00 2,020 +0.00(+0.00%)
Nov 28, 2022 9.990 10.00 9.990 10.00 163,422 +0.03(+0.30%)
Nov 23, 2022 9.970 0 -0.02(-0.20%)
Nov 22, 2022 9.990 9.990 9.990 9.990 2,100 +0.01(+0.10%)
Nov 21, 2022 9.980 9.990 9.970 9.980 10,006 +0.01(+0.10%)
Nov 18, 2022 9.980 9.980 9.970 9.970 7,332 -0.01(-0.10%)
Nov 16, 2022 9.980 0 +0.01(+0.10%)
Nov 15, 2022 9.970 9.980 9.970 9.970 4,446 -0.01(-0.10%)
Nov 14, 2022 9.980 9.980 9.980 9.980 300 +0.03(+0.30%)
Nov 09, 2022 9.950 0 +0.03(+0.30%)
Nov 04, 2022 9.920 0 -0.02(-0.20%)
Nov 02, 2022 9.940 0 -0.01(-0.09%)
Oct 31, 2022 9.949 0 +0.01(+0.09%)
Oct 25, 2022 9.940 10 +0.02(+0.20%)
Oct 13, 2022 9.920 0 +0.00(+0.00%)
Oct 11, 2022 9.920 1 +0.02(+0.20%)
Oct 05, 2022 9.900 18 +0.00(+0.00%)
Oct 04, 2022 9.900 9.900 9.900 9.900 939 +0.01(+0.10%)
Sep 27, 2022 9.890 0 -0.05(-0.50%)
Sep 26, 2022 9.920 9.940 9.920 9.940 1,902 +0.08(+0.81%)
Sep 22, 2022 9.860 2 +0.01(+0.10%)
Sep 21, 2022 9.850 9.850 9.850 9.850 348 -0.06(-0.61%)
Sep 19, 2022 9.910 0 +0.03(+0.30%)
Sep 14, 2022 9.880 52 -0.10(-1.00%)
Sep 13, 2022 9.980 9.980 9.980 9.980 100 +0.00(+0.00%)
Sep 12, 2022 9.980 9.980 9.980 9.980 2,099 -0.02(-0.20%)
Sep 09, 2022 9.960 10.00 9.960 10.00 600 +0.04(+0.40%)
Sep 07, 2022 9.960 1 +0.00(+0.00%)
Aug 31, 2022 9.960 2 -0.03(-0.30%)
Aug 23, 2022 9.990 1 +0.01(+0.10%)
Aug 18, 2022 9.980 11 +0.04(+0.40%)
Aug 16, 2022 9.940 1,651 +0.02(+0.20%)
Aug 15, 2022 9.910 9.920 9.910 9.920 375 +0.01(+0.10%)
Aug 12, 2022 9.910 9.910 9.910 9.910 4,136 +0.01(+0.05%)
Aug 11, 2022 9.900 9.910 9.898 9.905 118,013 +0.00(+0.05%)
Aug 10, 2022 9.900 9.900 9.900 9.900 208 +0.01(+0.10%)
Aug 08, 2022 9.890 100 +0.00(+0.00%)
Aug 05, 2022 9.890 9.900 9.890 9.890 5,561 +0.00(+0.00%)
Aug 02, 2022 9.890 101 +0.00(+0.00%)
Aug 01, 2022 9.890 9.890 9.890 9.890 666 +0.01(+0.05%)
Jul 29, 2022 9.885 9.885 9.885 9.885 175 +0.00(+0.05%)
Jul 28, 2022 9.870 9.880 9.870 9.880 640 +0.01(+0.10%)
Jul 27, 2022 9.880 9.880 9.870 9.870 200 +0.00(+0.00%)
Jul 26, 2022 9.870 9.880 9.870 9.870 990 +0.00(+0.00%)
Jul 25, 2022 9.860 9.870 9.860 9.870 8,686 +0.01(+0.10%)
Jul 22, 2022 9.860 9.860 9.860 9.860 2,102 +0.01(+0.10%)
Jul 20, 2022 9.850 61 +0.00(+0.00%)
Jul 18, 2022 9.850 2 +0.01(+0.10%)
Jul 14, 2022 9.840 11 +0.00(+0.00%)
Jul 13, 2022 9.840 9.840 9.840 9.840 1,071 -0.01(-0.10%)
Jul 07, 2022 9.850 0 +0.00(+0.00%)
Jul 06, 2022 9.850 9.850 9.850 9.850 1,326 +0.00(+0.00%)
Jul 05, 2022 9.850 9.850 9.850 9.850 4,020 +0.00(+0.00%)
Jul 01, 2022 9.850 9.855 9.850 9.850 6,528 +0.00(+0.00%)
Jun 30, 2022 9.880 9.880 9.850 9.850 20,158 -0.03(-0.26%)
Jun 23, 2022 9.876 0 +0.01(+0.06%)
Jun 22, 2022 9.860 9.870 9.860 9.870 1,066 +0.00(+0.00%)
Jun 21, 2022 9.870 9.870 9.870 9.870 2,020 +0.00(+0.00%)
Jun 17, 2022 9.870 9.870 9.870 9.870 754 +0.00(+0.00%)
Jun 16, 2022 9.870 9.870 9.870 9.870 153 -0.03(-0.30%)
Jun 15, 2022 9.900 9.905 9.900 9.900 5,046 +0.04(+0.41%)
Jun 13, 2022 9.860 91 -0.04(-0.41%)
Jun 10, 2022 9.900 9.900 9.900 9.900 453 +0.02(+0.20%)
Jun 09, 2022 9.890 9.910 9.880 9.880 1,829 -0.01(-0.10%)
Jun 08, 2022 9.890 9.890 9.890 9.890 573 +0.02(+0.20%)
Jun 07, 2022 9.870 9.870 9.870 9.870 367 +0.00(+0.00%)
Jun 06, 2022 9.870 9.870 9.870 9.870 1,199 +0.00(+0.00%)
Jun 03, 2022 9.870 9.870 9.870 9.870 12,868 -0.02(-0.15%)
Jun 02, 2022 9.850 9.885 9.850 9.885 4,252 +0.03(+0.25%)
May 31, 2022 9.860 0 -0.04(-0.40%)
May 24, 2022 9.900 2 +0.02(+0.20%)
May 23, 2022 9.900 9.950 9.880 9.880 338,244 +0.02(+0.21%)
May 20, 2022 9.850 9.860 9.850 9.860 2,252 +0.02(+0.20%)
May 19, 2022 9.840 9.840 9.840 9.840 328 -0.05(-0.56%)
May 18, 2022 9.880 9.895 9.880 9.895 12,440 +0.01(+0.15%)
May 17, 2022 9.880 9.890 9.880 9.880 28,755 +0.04(+0.41%)
May 16, 2022 9.840 9.840 9.840 9.840 377 -0.04(-0.40%)
May 13, 2022 9.840 9.880 9.840 9.880 2,760 +0.04(+0.41%)
May 12, 2022 9.900 9.900 9.840 9.840 82,138 -0.05(-0.51%)
May 11, 2022 9.870 9.890 9.850 9.890 5,526 +0.04(+0.41%)
May 10, 2022 9.850 9.850 9.850 9.850 16,668 -0.04(-0.40%)
May 09, 2022 9.850 9.890 9.850 9.890 972 +0.00(+0.00%)
May 06, 2022 9.860 9.890 9.850 9.890 5,542 -0.01(-0.10%)
May 05, 2022 9.880 9.900 9.860 9.900 30,654 +0.03(+0.30%)
May 04, 2022 9.880 9.897 9.870 9.870 1,369 -0.01(-0.10%)
May 03, 2022 9.920 9.940 9.880 9.880 77,806 -0.03(-0.30%)
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.