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
Markets:
Overview
News
Currencies
International
Treasuries

(OP:MTMCF)

0.5900 +0.0311 (+5.56%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 11, 2025 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 (%)
Sep 11, 2025 0.5746 0.6296 0.5500 0.5900 99,821 +0.03(+4.48%)
Sep 10, 2025 0.5600 0.5800 0.5500 0.5647 28,150 -0.03(-5.49%)
Sep 09, 2025 0.5875 0.5975 0.5738 0.5975 49,111 +0.02(+3.91%)
Sep 08, 2025 0.5875 0.6037 0.5725 0.5750 58,975 -0.01(-2.13%)
Sep 05, 2025 0.5650 0.6161 0.5600 0.5875 124,286 +0.03(+4.54%)
Sep 04, 2025 0.5150 0.5650 0.5150 0.5620 107,235 +0.08(+17.08%)
Sep 03, 2025 0.5050 0.5100 0.4755 0.4800 112,039 -0.02(-3.61%)
Sep 02, 2025 0.5000 0.5100 0.4900 0.4980 102,800 +0.00(+0.67%)
Aug 29, 2025 0.4850 0.5000 0.4850 0.4947 20,200 +0.00(+0.96%)
Aug 28, 2025 0.5016 0.5016 0.4800 0.4900 28,150 -0.00(-0.77%)
Aug 27, 2025 0.4938 0.4950 0.4877 0.4938 5,400 +0.01(+1.25%)
Aug 26, 2025 0.4700 0.5212 0.4700 0.4877 80,652 +0.01(+1.60%)
Aug 25, 2025 0.4900 0.4900 0.4800 0.4800 104,274 +0.02(+4.60%)
Aug 22, 2025 0.4654 0.4654 0.4308 0.4589 94,556 +0.00(+0.86%)
Aug 21, 2025 0.4500 0.4592 0.4100 0.4550 63,600 -0.00(-0.87%)
Aug 20, 2025 0.4592 0.4750 0.4100 0.4590 118,555 -0.02(-3.37%)
Aug 19, 2025 0.4600 0.5251 0.4600 0.4750 255,325 -0.02(-3.14%)
Aug 18, 2025 0.4900 0.5251 0.4880 0.4904 66,600 +0.02(+3.22%)
Aug 15, 2025 0.4750 0.5098 0.4560 0.4751 168,010 +0.00(+0.02%)
Aug 14, 2025 0.4630 0.5098 0.4560 0.4750 145,401 -0.02(-4.06%)
Aug 13, 2025 0.4560 0.4951 0.4560 0.4951 100,226 +0.01(+2.40%)
Aug 12, 2025 0.4920 0.5010 0.4610 0.4835 94,924 -0.01(-1.33%)
Aug 11, 2025 0.4800 0.5037 0.4800 0.4900 65,406 -0.01(-2.00%)
Aug 08, 2025 0.5000 0.5037 0.4900 0.5000 174,329 +0.01(+2.04%)
Aug 07, 2025 0.4827 0.5050 0.4800 0.4900 73,504 -0.02(-2.97%)
Aug 06, 2025 0.5050 0.5336 0.5050 0.5050 37,004 -0.01(-1.37%)
Aug 05, 2025 0.5491 0.5695 0.5091 0.5120 38,925 -0.05(-8.57%)
Aug 04, 2025 0.5426 0.5695 0.4800 0.5600 95,719 +0.05(+9.80%)
Aug 01, 2025 0.5300 0.5300 0.4700 0.5100 312,928 +0.04(+8.51%)
Jul 31, 2025 0.4988 0.5646 0.4620 0.4700 1,201,443 -0.06(-10.48%)
Jul 30, 2025 0.5200 0.5646 0.5100 0.5250 37,526 -0.01(-0.98%)
Jul 29, 2025 0.5150 0.5305 0.4960 0.5302 146,914 +0.01(+1.96%)
Jul 28, 2025 0.5200 0.5400 0.4760 0.5200 169,020 +0.01(+0.97%)
Jul 25, 2025 0.5100 0.5975 0.5100 0.5150 365,707 +0.00(+0.59%)
Jul 24, 2025 0.5100 0.5300 0.5000 0.5120 50,496 +0.02(+4.94%)
Jul 23, 2025 0.5197 0.5243 0.4560 0.4879 94,018 -0.01(-1.21%)
Jul 22, 2025 0.5243 0.5243 0.4860 0.4939 131,969 -0.05(-8.54%)
Jul 21, 2025 0.5728 0.5900 0.5400 0.5400 70,026 -0.02(-3.57%)
Jul 18, 2025 0.5700 0.6527 0.5500 0.5600 152,533 -0.02(-4.27%)
Jul 17, 2025 0.6100 0.6734 0.5565 0.5850 359,032 -0.02(-3.31%)
Jul 16, 2025 0.5650 0.6099 0.5000 0.6050 591,443 +0.10(+19.64%)
Jul 15, 2025 0.5545 0.6090 0.3950 0.5057 210,369 +0.05(+11.02%)
Jul 14, 2025 0.5381 0.5403 0.3950 0.4555 138,183 +0.06(+15.32%)
Jul 11, 2025 0.4000 0.4602 0.3950 0.3950 229,988 -0.03(-8.14%)
Jul 10, 2025 0.4250 0.4604 0.3910 0.4300 120,038 +0.03(+7.50%)
Jul 09, 2025 0.4000 0.4390 0.3870 0.4000 95,738 +0.01(+2.83%)
Jul 08, 2025 0.4400 0.4655 0.3764 0.3890 334,090 -0.01(-2.75%)
Jul 07, 2025 0.4500 0.4700 0.4000 0.4000 371,331 -0.06(-13.79%)
Jul 03, 2025 0.4800 0.5200 0.4330 0.4640 327,083 -0.01(-2.93%)
Jul 02, 2025 0.5000 0.5200 0.4440 0.4780 364,671 +0.00(+0.55%)
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.
 
 
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.