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

(TSV:MATA)

0.2800 -0.0100 (-3.45%)
Streaming Delayed Price Updated: 3:57 PM EST, Nov 5, 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 05, 2025 0.3300 0.3300 0.2800 0.2800 122,555 -0.01(-3.45%)
Nov 04, 2025 0.3300 0.3300 0.2900 0.2900 183,820 -0.04(-12.12%)
Nov 03, 2025 0.3600 0.3600 0.3400 0.3300 96,167 -0.01(-2.94%)
Oct 31, 2025 0.3100 0.3400 0.3000 0.3400 97,154 +0.03(+7.94%)
Oct 30, 2025 0.3150 0.3200 0.3000 0.3150 109,538 +0.02(+6.78%)
Oct 29, 2025 0.3100 0.3100 0.2900 0.2950 16,712 +0.00(+0.00%)
Oct 28, 2025 0.3000 0.3100 0.2950 0.2950 168,714 -0.01(-1.67%)
Oct 27, 2025 0.3300 0.3350 0.3000 0.3000 43,700 -0.01(-3.23%)
Oct 24, 2025 0.3150 0.3300 0.3100 0.3100 31,535 +0.01(+3.33%)
Oct 23, 2025 0.3100 0.3300 0.3000 0.3000 46,279 -0.02(-4.76%)
Oct 22, 2025 0.3100 0.3150 0.3000 0.3150 31,575 +0.01(+1.61%)
Oct 21, 2025 0.3200 0.3200 0.3000 0.3100 59,238 -0.01(-3.13%)
Oct 20, 2025 0.3200 0.3300 0.3200 0.3200 70,022 -0.01(-3.03%)
Oct 17, 2025 0.3350 0.3350 0.3300 0.3300 24,653 -0.01(-4.35%)
Oct 16, 2025 0.3100 0.3500 0.3100 0.3450 63,731 +0.02(+7.81%)
Oct 15, 2025 0.3400 0.3400 0.3050 0.3200 95,755 -0.02(-5.88%)
Oct 14, 2025 0.4050 0.4050 0.3400 0.3400 76,977 -0.03(-9.33%)
Oct 10, 2025 0.3750 0 -0.01(-2.60%)
Oct 09, 2025 0.4100 0.4250 0.3850 0.3850 141,579 -0.03(-7.23%)
Oct 08, 2025 0.4000 0.4300 0.4000 0.4150 118,228 +0.02(+6.41%)
Oct 07, 2025 0.4300 0.4300 0.3850 0.3900 115,627 -0.02(-3.70%)
Oct 06, 2025 0.3850 0.4300 0.3850 0.4050 176,495 +0.02(+5.19%)
Oct 03, 2025 0.3700 0.3900 0.3600 0.3850 57,894 +0.04(+10.00%)
Oct 02, 2025 0.3450 0.3600 0.3450 0.3500 21,421 +0.02(+6.06%)
Oct 01, 2025 0.3100 0.3350 0.3100 0.3300 44,850 +0.02(+6.45%)
Sep 30, 2025 0.3100 0.3200 0.2950 0.3100 92,147 -0.02(-4.62%)
Sep 29, 2025 0.3550 0.3600 0.3200 0.3250 173,405 -0.03(-9.72%)
Sep 26, 2025 0.3650 0.3700 0.3600 0.3600 40,325 -0.01(-1.37%)
Sep 25, 2025 0.3700 0.3800 0.3550 0.3650 54,227 +0.01(+1.39%)
Sep 24, 2025 0.3550 0.3650 0.3450 0.3600 49,591 +0.02(+5.88%)
Sep 23, 2025 0.3650 0.3650 0.3400 0.3400 56,067 -0.02(-5.56%)
Sep 22, 2025 0.3900 0.3900 0.3400 0.3600 108,347 -0.01(-2.70%)
Sep 19, 2025 0.4200 0.4200 0.3700 0.3700 171,363 -0.04(-10.84%)
Sep 18, 2025 0.4000 0.4200 0.3800 0.4150 127,201 +0.02(+6.41%)
Sep 17, 2025 0.4350 0.4400 0.3850 0.3900 63,281 -0.05(-12.36%)
Sep 16, 2025 0.4850 0.4900 0.4350 0.4450 223,019 -0.04(-9.18%)
Sep 15, 2025 0.4400 0.4900 0.4300 0.4900 105,981 +0.00(+0.00%)
Sep 12, 2025 0.5200 0.5200 0.4450 0.4900 107,428 -0.03(-5.77%)
Sep 11, 2025 0.4700 0.5200 0.4400 0.5200 213,175 +0.08(+18.18%)
Sep 10, 2025 0.3750 0.4400 0.3750 0.4400 148,750 +0.07(+18.92%)
Sep 09, 2025 0.3450 0.3750 0.3450 0.3700 84,324 +0.03(+7.25%)
Sep 08, 2025 0.3850 0.3850 0.3450 0.3450 80,746 -0.04(-9.21%)
Sep 05, 2025 0.3900 0.3900 0.3600 0.3800 55,951 -0.01(-1.30%)
Sep 04, 2025 0.4000 0.4000 0.3700 0.3850 67,039 -0.02(-3.75%)
Sep 03, 2025 0.4050 0.4250 0.3850 0.4000 170,361 +0.00(+0.00%)
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.