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

Markets:

Overview

News

Currencies

International

Treasuries

(TSV:MKO)

5.810 -0.170 (-2.84%)

Streaming Delayed Price Updated: 3:59 PM EDT, Aug 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 19, 2025	6.000	6.000	5.750	5.810	88,338	-0.17(-2.84%)
Aug 18, 2025	6.080	6.080	5.950	5.980	46,964	-0.10(-1.64%)
Aug 15, 2025	5.990	6.100	5.950	6.080	81,399	+0.14(+2.36%)
Aug 14, 2025	5.990	6.100	5.940	5.940	73,044	+0.09(+1.54%)
Aug 13, 2025	5.920	5.970	5.850	5.850	26,189	-0.03(-0.51%)
Aug 12, 2025	5.880	5.940	5.850	5.880	49,575	+0.03(+0.51%)
Aug 11, 2025	5.790	5.940	5.700	5.850	35,686	-0.12(-2.01%)
Aug 08, 2025	6.030	6.200	5.930	5.970	118,995	-0.08(-1.32%)
Aug 07, 2025	5.730	6.070	5.730	6.050	148,863	+0.33(+5.77%)
Aug 06, 2025	5.230	5.720	5.180	5.720	104,696	+0.42(+7.92%)
Aug 05, 2025	5.100	5.350	5.100	5.300	66,519	+0.19(+3.72%)
Aug 01, 2025				5.110	0	+0.08(+1.59%)
Jul 31, 2025	5.060	5.100	5.010	5.030	51,752	-0.03(-0.59%)
Jul 30, 2025	5.280	5.280	5.050	5.060	73,296	-0.17(-3.25%)
Jul 29, 2025	5.250	5.390	5.210	5.230	53,660	-0.07(-1.32%)
Jul 28, 2025	5.100	5.300	5.070	5.300	104,831	+0.18(+3.52%)
Jul 25, 2025	5.150	5.150	5.100	5.120	117,229	-0.04(-0.78%)
Jul 24, 2025	5.160	5.190	5.140	5.160	49,554	-0.01(-0.19%)
Jul 23, 2025	5.280	5.280	5.100	5.170	98,982	-0.09(-1.71%)
Jul 22, 2025	5.210	5.260	5.150	5.260	52,929	+0.07(+1.35%)
Jul 21, 2025	5.200	5.250	5.150	5.190	102,176	+0.00(+0.00%)
Jul 18, 2025	5.280	5.280	5.150	5.190	50,903	-0.04(-0.76%)
Jul 17, 2025	5.240	5.250	5.100	5.230	57,650	-0.04(-0.76%)
Jul 16, 2025	5.260	5.330	5.170	5.270	28,626	-0.01(-0.19%)
Jul 15, 2025	5.470	5.500	5.160	5.280	108,012	-0.23(-4.17%)
Jul 14, 2025	5.350	5.570	5.340	5.510	239,021	+0.18(+3.38%)
Jul 11, 2025	5.180	5.350	5.180	5.330	107,170	+0.17(+3.29%)
Jul 10, 2025	5.060	5.170	5.060	5.160	105,540	+0.06(+1.18%)
Jul 09, 2025	5.070	5.140	5.070	5.100	15,415	+0.01(+0.20%)
Jul 08, 2025	5.170	5.200	5.050	5.090	41,526	-0.16(-3.05%)
Jul 07, 2025	5.170	5.270	5.100	5.250	74,704	+0.15(+2.94%)
Jul 04, 2025	5.110	5.110	5.100	5.100	49,625	-0.10(-1.92%)
Jul 03, 2025	5.150	5.220	5.110	5.200	110,240	+0.01(+0.19%)
Jul 02, 2025	5.120	5.200	5.120	5.190	92,066	-0.01(-0.19%)
Jun 30, 2025				5.200	0	+0.14(+2.77%)
Jun 27, 2025	5.150	5.160	5.050	5.060	38,706	-0.12(-2.32%)
Jun 26, 2025	5.170	5.250	5.170	5.180	33,900	-0.06(-1.15%)
Jun 25, 2025	5.150	5.250	5.130	5.240	65,324	+0.08(+1.55%)
Jun 24, 2025	5.190	5.190	5.100	5.160	45,568	-0.08(-1.53%)
Jun 23, 2025	5.230	5.350	5.210	5.240	102,192	+0.05(+0.96%)
Jun 20, 2025	5.110	5.210	5.110	5.190	13,339	+0.03(+0.58%)
Jun 19, 2025	5.230	5.230	5.130	5.160	15,215	-0.11(-2.09%)
Jun 18, 2025	5.300	5.310	5.260	5.270	113,986	-0.03(-0.57%)
Jun 17, 2025	5.350	5.390	5.250	5.300	58,477	+0.00(+0.00%)
Jun 16, 2025	5.300	5.300	5.200	5.300	25,473	+0.00(+0.00%)
Jun 13, 2025	5.250	5.300	5.250	5.300	43,819	+0.05(+0.95%)
Jun 12, 2025	5.220	5.280	5.200	5.250	34,682	+0.08(+1.55%)
Jun 11, 2025	5.140	5.210	5.140	5.170	50,473	+0.00(+0.00%)
Jun 10, 2025	5.220	5.220	5.060	5.170	44,600	-0.01(-0.19%)
Jun 09, 2025	5.200	5.260	5.150	5.180	78,710	+0.00(+0.00%)
Jun 06, 2025	5.220	5.250	5.130	5.180	37,675	-0.04(-0.77%)
Jun 05, 2025	5.300	5.380	5.200	5.220	208,744	-0.06(-1.14%)
Jun 04, 2025	5.220	5.320	5.200	5.280	347,240	+0.10(+1.93%)
Jun 03, 2025	5.140	5.200	5.110	5.180	275,707	+0.07(+1.37%)

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

(TSV:MKO)

Historical Prices