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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

MasterCard (NY:MA)

564.55 -11.13 (-1.93%)

Official Closing Price Updated: 4:10 PM EDT, Oct 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 08, 2025	581.32	583.07	576.08	576.44	1,934,797	-3.40(-0.59%)
Oct 07, 2025	578.99	586.08	578.91	579.84	2,120,722	+1.03(+0.18%)
Oct 06, 2025	579.23	581.13	569.26	578.81	2,573,585	-1.64(-0.28%)
Oct 03, 2025	576.43	583.22	576.43	580.45	2,332,026	+3.12(+0.54%)
Oct 02, 2025	572.73	579.84	570.77	577.33	2,483,828	+3.56(+0.62%)
Oct 01, 2025	565.68	575.47	565.01	573.77	3,684,623	+4.96(+0.87%)
Sep 30, 2025	565.81	570.63	563.65	568.81	2,379,253	+0.67(+0.12%)
Sep 29, 2025	566.00	569.32	562.51	568.14	2,615,727	+3.01(+0.53%)
Sep 26, 2025	566.62	569.66	564.06	565.13	2,106,588	-2.17(-0.38%)
Sep 25, 2025	565.00	572.39	564.57	567.30	2,700,071	-1.51(-0.27%)
Sep 24, 2025	571.28	571.66	564.95	568.81	2,867,467	-1.16(-0.20%)
Sep 23, 2025	585.45	586.86	568.25	569.97	3,223,300	-14.52(-2.48%)
Sep 22, 2025	580.97	587.35	580.14	584.49	3,241,979	+0.33(+0.06%)
Sep 19, 2025	588.62	588.87	581.51	584.16	6,745,330	-1.89(-0.32%)
Sep 18, 2025	596.08	601.62	585.88	586.05	3,294,311	-12.58(-2.10%)
Sep 17, 2025	587.71	598.89	587.44	598.63	2,931,065	+12.21(+2.08%)
Sep 16, 2025	578.01	588.11	576.83	586.42	2,536,996	+3.46(+0.59%)
Sep 15, 2025	582.73	586.50	581.50	582.96	2,223,399	+2.55(+0.44%)
Sep 12, 2025	586.44	589.21	580.00	580.41	2,243,174	-8.32(-1.41%)
Sep 11, 2025	580.88	589.97	580.01	588.73	2,407,057	+9.35(+1.61%)
Sep 10, 2025	582.13	582.13	571.00	579.38	2,535,279	-4.62(-0.79%)
Sep 09, 2025	583.54	591.18	583.30	584.00	2,265,305	-2.60(-0.44%)
Sep 08, 2025	582.62	589.79	580.70	586.60	1,948,291	+2.38(+0.41%)
Sep 05, 2025	595.47	598.58	579.02	584.22	2,432,346	-11.42(-1.92%)
Sep 04, 2025	593.03	595.89	589.29	595.64	1,653,756	+2.36(+0.40%)
Sep 03, 2025	591.83	594.00	588.96	593.28	1,968,752	+1.41(+0.24%)
Sep 02, 2025	595.62	595.62	586.00	591.87	2,283,811	-3.42(-0.57%)
Aug 29, 2025	592.00	596.83	590.26	595.29	2,111,299	+4.81(+0.81%)
Aug 28, 2025	590.82	593.53	589.72	590.48	2,159,897	-0.18(-0.03%)
Aug 27, 2025	591.21	594.62	589.82	590.66	1,480,950	-0.95(-0.16%)
Aug 26, 2025	593.08	596.00	586.29	591.61	4,774,494	-1.60(-0.27%)
Aug 25, 2025	597.82	599.04	592.86	593.21	1,984,324	-5.75(-0.96%)
Aug 22, 2025	595.30	601.77	593.08	598.96	2,389,207	+7.04(+1.19%)
Aug 21, 2025	589.04	592.21	583.93	591.92	2,419,297	-0.76(-0.13%)
Aug 20, 2025	585.91	593.88	585.91	592.68	2,884,658	+7.17(+1.22%)
Aug 19, 2025	584.41	590.57	584.22	585.51	2,334,267	+1.37(+0.23%)
Aug 18, 2025	582.02	585.49	580.69	584.14	1,812,789	+2.44(+0.42%)
Aug 15, 2025	585.00	589.56	581.11	581.70	2,263,873	-2.06(-0.35%)
Aug 14, 2025	577.47	584.40	575.50	583.76	2,642,376	+5.86(+1.01%)
Aug 13, 2025	577.33	580.27	574.04	577.90	2,409,921	+3.72(+0.65%)
Aug 12, 2025	575.18	578.32	570.46	574.18	2,593,950	+0.59(+0.10%)
Aug 11, 2025	575.00	576.59	569.44	573.59	2,116,695	-0.73(-0.13%)
Aug 08, 2025	563.75	576.16	562.69	574.32	2,908,040	+13.10(+2.33%)
Aug 07, 2025	572.97	573.90	553.86	561.22	2,979,737	-7.91(-1.39%)
Aug 06, 2025	568.99	570.36	563.97	569.13	2,245,228	+3.09(+0.55%)
Aug 05, 2025	569.60	571.83	562.13	566.04	2,883,188	-3.77(-0.66%)
Aug 04, 2025	564.29	569.92	562.50	569.81	2,984,701	+9.92(+1.77%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	242.21	-3.25 (-1.32%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MasterCard (NY:MA)

Historical Prices