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

Marqeta, Inc. - Class A Common Stock (NQ:MQ)

5.830 -0.050 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 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 (%)
Jun 30, 2025 5.890 5.910 5.780 5.830 6,883,688 -0.05(-0.85%)
Jun 27, 2025 5.850 5.900 5.800 5.880 19,748,130 +0.04(+0.68%)
Jun 26, 2025 5.790 5.860 5.710 5.840 5,344,089 +0.05(+0.86%)
Jun 25, 2025 5.770 5.800 5.700 5.790 4,339,716 +0.04(+0.70%)
Jun 24, 2025 5.690 5.800 5.645 5.750 4,939,643 +0.16(+2.86%)
Jun 23, 2025 5.490 5.610 5.450 5.590 4,465,852 +0.10(+1.82%)
Jun 20, 2025 5.550 5.610 5.440 5.490 9,723,424 -0.02(-0.36%)
Jun 18, 2025 5.620 5.660 5.480 5.510 5,486,317 -0.08(-1.43%)
Jun 17, 2025 5.530 5.620 5.490 5.590 4,937,848 +0.02(+0.36%)
Jun 16, 2025 5.440 5.570 5.360 5.570 5,177,643 +0.19(+3.53%)
Jun 13, 2025 5.410 5.505 5.360 5.380 9,104,276 -0.13(-2.36%)
Jun 12, 2025 5.410 5.520 5.410 5.510 5,725,308 +0.01(+0.18%)
Jun 11, 2025 5.510 5.580 5.440 5.500 3,916,600 +0.02(+0.36%)
Jun 10, 2025 5.420 5.500 5.390 5.480 5,725,456 +0.07(+1.29%)
Jun 09, 2025 5.490 5.490 5.350 5.410 7,415,160 -0.06(-1.10%)
Jun 06, 2025 5.550 5.569 5.420 5.470 6,391,352 -0.03(-0.55%)
Jun 05, 2025 5.340 5.580 5.340 5.500 10,995,023 +0.12(+2.23%)
Jun 04, 2025 5.410 5.445 5.330 5.380 6,227,011 +0.03(+0.56%)
Jun 03, 2025 5.180 5.410 5.135 5.350 9,452,744 +0.11(+2.10%)
Jun 02, 2025 5.380 5.390 5.195 5.240 5,810,878 -0.14(-2.60%)
May 30, 2025 5.290 5.410 5.240 5.380 13,591,076 +0.01(+0.19%)
May 29, 2025 5.340 5.380 5.290 5.370 6,597,921 +0.10(+1.90%)
May 28, 2025 5.240 5.320 5.200 5.270 6,368,439 +0.05(+0.96%)
May 27, 2025 5.120 5.250 5.095 5.220 8,923,645 +0.15(+2.96%)
May 23, 2025 5.120 5.170 5.010 5.070 12,402,727 -0.13(-2.50%)
May 22, 2025 5.080 5.245 5.030 5.200 11,914,982 -0.01(-0.19%)
May 21, 2025 5.180 5.325 5.150 5.210 12,352,862 -0.01(-0.19%)
May 20, 2025 5.240 5.320 5.160 5.220 10,277,840 -0.02(-0.38%)
May 19, 2025 5.080 5.270 5.080 5.240 10,646,029 +0.20(+3.97%)
May 16, 2025 4.980 5.090 4.960 5.040 7,341,648 +0.04(+0.80%)
May 15, 2025 4.900 5.060 4.870 5.000 12,598,401 +0.10(+2.04%)
May 14, 2025 4.830 4.910 4.815 4.900 9,647,652 +0.07(+1.45%)
May 13, 2025 4.680 4.850 4.615 4.830 8,170,329 +0.18(+3.87%)
May 12, 2025 4.790 4.860 4.525 4.650 8,982,955 +0.05(+1.09%)
May 09, 2025 4.490 4.855 4.490 4.600 11,889,815 +0.11(+2.45%)
May 08, 2025 4.230 4.570 4.100 4.490 16,449,376 +0.40(+9.78%)
May 07, 2025 3.960 4.120 3.930 4.090 12,780,371 +0.19(+4.87%)
May 06, 2025 3.760 3.920 3.715 3.900 8,305,078 +0.10(+2.63%)
May 05, 2025 3.820 3.900 3.790 3.800 5,711,604 -0.05(-1.30%)
May 02, 2025 4.050 4.100 3.840 3.850 12,184,289 -0.24(-5.87%)
May 01, 2025 4.010 4.130 3.975 4.090 8,208,756 -0.09(-2.15%)
Apr 30, 2025 4.040 4.205 4.010 4.180 4,627,103 +0.06(+1.46%)
Apr 29, 2025 3.970 4.140 3.970 4.120 3,236,716 +0.15(+3.78%)
Apr 28, 2025 3.950 4.030 3.875 3.970 3,488,976 +0.00(+0.00%)
Apr 25, 2025 3.950 4.005 3.950 3.970 1,764,708 -0.02(-0.50%)
Apr 24, 2025 3.870 4.010 3.850 3.990 3,801,027 +0.09(+2.31%)
Apr 23, 2025 3.900 4.000 3.860 3.900 6,024,423 +0.08(+2.09%)
Apr 22, 2025 3.840 3.890 3.770 3.820 5,097,371 +0.05(+1.46%)
Apr 21, 2025 3.820 3.830 3.710 3.765 3,242,328 -0.05(-1.44%)
Apr 17, 2025 3.880 3.895 3.770 3.820 4,613,741 -0.10(-2.55%)
Apr 16, 2025 3.920 3.980 3.870 3.920 7,033,056 +0.01(+0.26%)
Apr 15, 2025 3.940 4.000 3.880 3.910 2,384,555 -0.01(-0.26%)
Apr 14, 2025 3.900 3.960 3.850 3.920 4,343,387 +0.07(+1.82%)
Apr 11, 2025 3.860 3.880 3.765 3.850 5,402,024 +0.01(+0.26%)
Apr 10, 2025 3.900 3.965 3.780 3.840 4,663,543 -0.14(-3.52%)
Apr 09, 2025 3.690 4.115 3.680 3.980 10,319,283 +0.23(+6.13%)
Apr 08, 2025 3.900 3.920 3.660 3.750 17,296,464 -0.04(-1.06%)
Apr 07, 2025 3.590 3.925 3.475 3.790 10,637,588 +0.08(+2.16%)
Apr 04, 2025 3.800 3.910 3.650 3.710 6,792,901 -0.24(-6.08%)
Apr 03, 2025 4.010 4.120 3.940 3.950 6,585,216 -0.30(-7.06%)
Apr 02, 2025 4.140 4.275 4.110 4.250 4,346,549 +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 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.