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

Markforged Hldg Corp (NY: MKFG )

0.4203 -0.0135 (-3.11%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	7.050	7.050	6.570	6.560	824,472	-0.45(-6.42%)
Sep 29, 2021	7.250	7.300	7.000	7.010	396,691	-0.23(-3.18%)
Sep 28, 2021	7.600	7.650	7.230	7.240	560,846	-0.34(-4.49%)
Sep 27, 2021	7.470	7.600	7.350	7.580	417,374	+0.10(+1.34%)
Sep 24, 2021	7.610	7.690	7.440	7.480	561,946	-0.20(-2.60%)
Sep 23, 2021	7.690	7.740	7.520	7.680	654,580	+0.06(+0.79%)
Sep 22, 2021	7.600	7.680	7.510	7.620	476,918	+0.08(+1.06%)
Sep 21, 2021	7.820	7.890	7.530	7.540	750,800	-0.23(-2.96%)
Sep 20, 2021	7.570	7.844	7.550	7.770	683,767	-0.02(-0.26%)
Sep 17, 2021	7.730	7.980	7.651	7.790	4,412,879	+0.11(+1.43%)
Sep 16, 2021	7.940	8.040	7.610	7.680	815,871	-0.26(-3.27%)
Sep 15, 2021	7.560	8.060	7.510	7.940	1,154,018	+0.38(+5.03%)
Sep 14, 2021	7.690	7.741	7.470	7.560	757,639	-0.08(-1.05%)
Sep 13, 2021	8.170	8.210	7.500	7.640	1,707,092	-0.41(-5.09%)
Sep 10, 2021	8.200	8.280	8.020	8.050	962,612	-0.10(-1.23%)
Sep 09, 2021	8.000	8.290	7.880	8.150	1,709,683	+0.15(+1.88%)
Sep 08, 2021	8.190	8.220	7.980	8.000	1,919,177	-0.03(-0.37%)
Sep 07, 2021	9.240	9.240	8.010	8.030	2,883,535	-1.19(-12.91%)
Sep 03, 2021	9.110	9.280	8.960	9.220	1,095,730	+0.17(+1.88%)
Sep 02, 2021	8.780	9.120	8.630	9.050	1,159,209	+0.40(+4.62%)
Sep 01, 2021	8.570	8.800	8.500	8.650	899,081	+0.07(+0.82%)
Aug 31, 2021	8.210	8.670	8.130	8.580	1,079,024	+0.33(+4.00%)
Aug 30, 2021	8.320	8.570	8.120	8.250	1,218,519	-0.05(-0.60%)
Aug 27, 2021	8.380	8.520	8.220	8.300	784,968	-0.01(-0.12%)
Aug 26, 2021	8.440	8.580	8.200	8.310	2,283,820	-0.12(-1.42%)
Aug 25, 2021	8.760	9.220	8.380	8.430	4,125,466	-0.28(-3.21%)
Aug 24, 2021	8.370	8.980	8.210	8.710	4,854,021	+0.35(+4.19%)
Aug 23, 2021	8.100	8.490	7.820	8.360	634,980	+0.39(+4.89%)
Aug 20, 2021	8.530	8.600	7.620	7.970	1,191,475	-0.52(-6.12%)
Aug 19, 2021	8.640	8.870	8.440	8.490	634,444	-0.36(-4.07%)
Aug 18, 2021	9.040	9.100	8.700	8.850	534,049	-0.18(-1.99%)
Aug 17, 2021	9.280	9.300	8.821	9.030	1,208,922	-0.27(-2.90%)
Aug 16, 2021	9.520	9.520	8.920	9.300	531,077	-0.13(-1.38%)
Aug 13, 2021	9.480	9.640	9.160	9.430	594,587	-0.40(-4.07%)
Aug 12, 2021	10.19	10.27	9.604	9.830	677,227	-0.24(-2.38%)
Aug 11, 2021	10.42	10.42	9.970	10.07	650,364	-0.35(-3.36%)
Aug 10, 2021	10.30	10.53	10.07	10.42	2,138,913	+0.24(+2.36%)
Aug 09, 2021	10.36	10.40	10.16	10.18	436,614	-0.07(-0.68%)
Aug 06, 2021	10.47	10.49	10.12	10.25	381,493	-0.15(-1.44%)
Aug 05, 2021	10.52	10.59	10.25	10.40	846,758	+0.18(+1.76%)
Aug 04, 2021	10.40	10.46	10.10	10.22	1,001,420	-0.09(-0.87%)
Aug 03, 2021	10.72	10.72	10.20	10.31	1,049,579	-0.37(-3.46%)
Aug 02, 2021	10.73	10.88	10.48	10.68	341,258	+0.06(+0.56%)
Jul 30, 2021	10.00	11.00	9.937	10.62	833,124	+0.56(+5.57%)
Jul 29, 2021	10.42	10.48	9.900	10.06	564,533	-0.21(-2.04%)
Jul 28, 2021	10.29	10.33	10.08	10.27	601,719	+0.07(+0.69%)
Jul 27, 2021	9.790	10.20	9.720	10.20	576,024	+0.36(+3.66%)
Jul 26, 2021	10.52	10.55	9.550	9.840	545,977	-0.68(-6.46%)
Jul 23, 2021	9.890	10.52	9.780	10.52	477,627	+0.76(+7.79%)
Jul 22, 2021	9.000	9.830	8.860	9.760	677,400	+0.80(+8.93%)
Jul 21, 2021	8.600	9.025	8.300	8.960	974,215	+0.36(+4.19%)
Jul 20, 2021	9.120	9.465	8.570	8.600	712,827	-0.33(-3.70%)
Jul 19, 2021	8.530	9.110	8.240	8.930	919,550	+0.65(+7.85%)
Jul 16, 2021	8.060	8.520	7.925	8.280	1,017,837	+0.52(+6.70%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Markforged Hldg Corp (NY: MKFG )

Historical Prices