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

Functional Brands, Inc. - Common Stock (NQ:MEHA)

0.2212 +0.0124 (+5.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 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 (%)
Jan 23, 2026 0.2130 0.2459 0.2080 0.2212 1,405,963 +0.01(+5.94%)
Jan 22, 2026 0.2038 0.2282 0.2030 0.2088 322,559 +0.01(+3.57%)
Jan 21, 2026 0.2098 0.2175 0.2016 0.2016 440,507 -0.01(-3.95%)
Jan 20, 2026 0.2000 0.2115 0.1971 0.2099 263,363 +0.01(+4.95%)
Jan 16, 2026 0.2060 0.2190 0.2000 0.2000 640,761 -0.01(-4.72%)
Jan 15, 2026 0.2100 0.2172 0.2040 0.2099 308,062 -0.00(-0.05%)
Jan 14, 2026 0.2000 0.2300 0.2000 0.2100 929,090 +0.01(+3.81%)
Jan 13, 2026 0.2020 0.2197 0.1903 0.2023 1,202,346 +0.00(+0.15%)
Jan 12, 2026 0.2020 0.2175 0.2001 0.2020 436,034 +0.00(+1.00%)
Jan 09, 2026 0.2250 0.2314 0.1902 0.2000 2,037,982 -0.02(-9.42%)
Jan 08, 2026 0.2243 0.2337 0.2200 0.2208 269,797 -0.01(-3.87%)
Jan 07, 2026 0.2264 0.2450 0.2155 0.2297 997,887 +0.01(+3.94%)
Jan 06, 2026 0.2332 0.2471 0.2180 0.2210 2,143,650 +0.00(+0.05%)
Jan 05, 2026 0.2067 0.2470 0.2020 0.2209 2,578,620 +0.02(+9.30%)
Jan 02, 2026 0.2088 0.2300 0.1820 0.2021 2,478,030 +0.01(+6.82%)
Dec 31, 2025 0.2226 0.2266 0.1802 0.1892 2,664,518 -0.03(-15.50%)
Dec 30, 2025 0.2300 0.2390 0.2150 0.2239 1,284,379 -0.01(-5.53%)
Dec 29, 2025 0.2380 0.2665 0.2225 0.2370 3,747,297 +0.01(+3.04%)
Dec 26, 2025 0.2350 0.3094 0.2158 0.2300 11,793,452 +0.01(+4.07%)
Dec 24, 2025 0.2140 0.2439 0.2140 0.2210 682,625 +0.00(+1.47%)
Dec 23, 2025 0.2288 0.2399 0.2150 0.2178 875,210 -0.01(-4.26%)
Dec 22, 2025 0.2378 0.2497 0.2181 0.2275 1,482,884 -0.02(-6.26%)
Dec 19, 2025 0.2360 0.2773 0.2305 0.2427 2,468,390 +0.02(+10.47%)
Dec 18, 2025 0.2350 0.2500 0.2110 0.2197 948,595 -0.02(-7.69%)
Dec 17, 2025 0.2600 0.2700 0.2060 0.2380 1,961,524 -0.02(-7.93%)
Dec 16, 2025 0.2800 0.2900 0.2526 0.2585 1,305,299 -0.02(-7.68%)
Dec 15, 2025 0.3900 0.3865 0.2490 0.2800 3,529,327 -0.11(-27.98%)
Dec 12, 2025 0.3900 0.4000 0.3811 0.3888 266,335 +0.01(+2.32%)
Dec 11, 2025 0.3840 0.4098 0.3800 0.3800 348,806 -0.01(-1.81%)
Dec 10, 2025 0.4000 0.4200 0.3831 0.3870 420,114 -0.01(-3.27%)
Dec 09, 2025 0.3935 0.4098 0.3900 0.4001 191,487 -0.01(-2.30%)
Dec 08, 2025 0.3860 0.4250 0.3674 0.4095 648,923 +0.02(+5.90%)
Dec 05, 2025 0.3913 0.4000 0.3700 0.3867 579,390 -0.00(-0.80%)
Dec 04, 2025 0.3900 0.3976 0.3762 0.3898 474,078 -0.01(-2.77%)
Dec 03, 2025 0.3774 0.4100 0.3701 0.4009 680,719 +0.01(+2.82%)
Dec 02, 2025 0.3800 0.3950 0.3622 0.3899 835,596 +0.01(+3.86%)
Dec 01, 2025 0.3945 0.3945 0.3566 0.3754 575,819 -0.03(-7.92%)
Nov 28, 2025 0.4100 0.4150 0.3800 0.4077 481,822 -0.01(-2.18%)
Nov 26, 2025 0.4000 0.4200 0.3700 0.4168 1,268,417 +0.05(+12.65%)
Nov 25, 2025 0.3800 0.4002 0.3500 0.3700 1,161,083 -0.02(-4.88%)
Nov 24, 2025 0.3571 0.3930 0.3502 0.3890 1,233,771 +0.04(+10.45%)
Nov 21, 2025 0.3565 0.3888 0.3502 0.3522 1,635,890 -0.02(-4.35%)
Nov 20, 2025 0.4600 0.4800 0.3327 0.3682 3,498,475 -0.13(-25.80%)
Nov 19, 2025 0.3995 0.5050 0.3810 0.4962 7,037,038 +0.05(+10.98%)
Nov 18, 2025 0.3511 0.4489 0.3303 0.4471 2,807,302 +0.08(+20.45%)
Nov 17, 2025 0.4250 0.4435 0.3500 0.3712 3,215,835 -0.04(-9.62%)
Nov 14, 2025 0.4132 0.4290 0.3681 0.4107 2,986,276 -0.03(-6.66%)
Nov 13, 2025 0.5050 0.5289 0.4300 0.4400 4,200,678 -0.14(-24.14%)
Nov 12, 2025 0.6130 0.6174 0.5210 0.5800 3,444,595 -0.04(-6.41%)
Nov 11, 2025 0.6677 0.6900 0.5623 0.6197 3,645,942 -0.09(-13.07%)
Nov 10, 2025 0.7000 0.7400 0.6050 0.7129 4,035,750 +0.02(+3.33%)
Nov 07, 2025 0.9975 0.9975 0.6200 0.6899 11,456,217 -0.61(-46.93%)
Nov 06, 2025 2.160 2.230 1.250 1.300 3,691,408 -1.45(-52.73%)
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.