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:MEHCQ)

3.000 -0.050 (-1.64%)
Streaming Delayed Price Updated: 3:19 PM EST, Nov 20, 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 (%)
Nov 20, 2025 3.050 3.130 3.000 3.000 48,814 -0.05(-1.64%)
Nov 19, 2025 3.080 3.150 2.980 3.050 22,752 +0.00(+0.00%)
Nov 18, 2025 3.350 3.400 2.900 3.050 634,140 -0.35(-10.39%)
Nov 17, 2025 3.300 3.460 3.300 3.404 265,986 +0.14(+4.40%)
Nov 14, 2025 3.010 3.400 3.000 3.260 688,007 +0.11(+3.49%)
Nov 13, 2025 3.400 3.400 3.050 3.150 67,290 -0.24(-7.08%)
Nov 12, 2025 3.112 3.400 3.110 3.390 29,632 +0.27(+8.65%)
Nov 11, 2025 3.065 3.250 3.050 3.120 39,138 +0.06(+1.96%)
Nov 10, 2025 3.010 3.280 3.000 3.060 21,986 -0.19(-5.85%)
Nov 07, 2025 3.500 3.500 2.960 3.250 44,054 -0.07(-2.11%)
Nov 06, 2025 3.400 3.512 3.110 3.320 62,336 -0.03(-0.90%)
Nov 05, 2025 3.390 3.438 3.100 3.350 31,690 -0.05(-1.47%)
Nov 04, 2025 3.350 3.400 3.320 3.400 9,800 +0.00(+0.00%)
Nov 03, 2025 3.420 3.460 3.390 3.400 67,205 -0.05(-1.45%)
Oct 31, 2025 3.460 3.500 3.440 3.450 29,970 -0.05(-1.43%)
Oct 30, 2025 3.490 3.500 3.480 3.500 244,679 +0.00(+0.00%)
Oct 29, 2025 3.500 3.520 3.480 3.500 33,232 +0.00(+0.00%)
Oct 28, 2025 3.370 3.510 3.370 3.500 45,937 +0.00(+0.00%)
Oct 27, 2025 3.460 3.500 3.350 3.500 301,673 +0.00(+0.00%)
Oct 24, 2025 3.270 3.500 3.250 3.500 124,842 +0.10(+2.94%)
Oct 23, 2025 3.300 3.470 3.220 3.400 112,112 +0.00(+0.00%)
Oct 22, 2025 3.120 3.598 3.120 3.400 128,402 +0.23(+7.26%)
Oct 21, 2025 3.120 3.210 3.120 3.170 31,222 -0.03(-0.94%)
Oct 20, 2025 3.200 3.210 3.110 3.200 48,439 +0.00(+0.00%)
Oct 17, 2025 3.160 3.200 3.130 3.200 78,488 +0.04(+1.27%)
Oct 16, 2025 3.300 3.300 3.070 3.160 135,047 -0.15(-4.53%)
Oct 15, 2025 3.260 3.500 3.030 3.310 88,715 +0.05(+1.53%)
Oct 14, 2025 3.500 3.800 3.240 3.260 51,433 -0.34(-9.44%)
Oct 13, 2025 3.510 3.790 3.500 3.600 20,786 -0.02(-0.55%)
Oct 10, 2025 3.770 3.790 3.550 3.620 31,493 -0.13(-3.53%)
Oct 09, 2025 3.630 3.790 3.520 3.752 21,989 +0.07(+1.97%)
Oct 08, 2025 3.580 3.930 3.580 3.680 22,472 +0.08(+2.22%)
Oct 07, 2025 3.710 3.800 3.550 3.600 46,425 -0.10(-2.70%)
Oct 06, 2025 3.800 3.840 3.700 3.700 38,030 -0.18(-4.64%)
Oct 03, 2025 3.860 3.900 3.800 3.880 41,076 +0.00(+0.13%)
Oct 02, 2025 3.850 3.900 3.792 3.875 16,232 -0.04(-1.02%)
Oct 01, 2025 3.880 3.990 3.850 3.915 10,510 -0.00(-0.08%)
Sep 30, 2025 3.820 3.990 3.790 3.918 67,866 +0.07(+1.77%)
Sep 29, 2025 3.830 3.889 3.750 3.850 20,564 +0.04(+1.05%)
Sep 26, 2025 3.760 3.990 3.760 3.810 12,185 +0.01(+0.21%)
Sep 25, 2025 3.760 3.894 3.760 3.802 29,769 -0.07(-1.75%)
Sep 24, 2025 3.820 3.990 3.810 3.870 7,919 +0.05(+1.31%)
Sep 23, 2025 3.790 3.980 3.790 3.820 26,153 +0.05(+1.33%)
Sep 22, 2025 3.770 3.890 3.770 3.770 11,554 -0.03(-0.79%)
Sep 19, 2025 4.000 4.030 3.800 3.800 17,278 -0.18(-4.52%)
Sep 18, 2025 4.040 4.040 3.900 3.980 37,865 -0.06(-1.49%)
Sep 17, 2025 4.040 4.040 3.910 4.040 15,166 +0.00(+0.00%)
Sep 16, 2025 3.940 4.043 3.940 4.040 56,596 -0.01(-0.25%)
Sep 15, 2025 3.910 4.050 3.910 4.050 65,262 +0.01(+0.25%)
Sep 12, 2025 3.910 4.060 3.910 4.040 122,682 +0.11(+2.80%)
Sep 11, 2025 4.080 4.090 3.930 3.930 65,565 +0.00(+0.00%)
Sep 10, 2025 4.030 4.080 3.850 3.930 28,607 -0.15(-3.68%)
Sep 09, 2025 3.970 4.160 3.940 4.080 167,773 -0.02(-0.49%)
Sep 08, 2025 4.230 4.230 3.890 4.100 186,650 -0.16(-3.76%)
Sep 05, 2025 4.200 4.390 4.060 4.260 37,183 +0.06(+1.43%)
Sep 04, 2025 4.000 4.240 3.990 4.200 40,448 +0.20(+5.00%)
Sep 03, 2025 3.800 4.078 3.720 4.000 99,523 +0.21(+5.54%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.