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:MATE)

0.1000 +0.0050 (+5.26%)
Streaming Delayed Price Updated: 3:36 PM EST, Nov 7, 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 07, 2025 0.1000 0.1000 0.0900 0.1000 359,000 +0.01(+5.26%)
Nov 06, 2025 0.1100 0.1100 0.0950 0.0950 1,128,602 -0.01(-13.64%)
Nov 05, 2025 0.1250 0.1250 0.1000 0.1100 1,535,448 -0.02(-15.38%)
Nov 04, 2025 0.1350 0.1350 0.1250 0.1300 832,822 -0.01(-3.70%)
Nov 03, 2025 0.1300 0.1500 0.1250 0.1350 980,949 +0.01(+3.85%)
Oct 31, 2025 0.1100 0.1450 0.1100 0.1300 1,792,807 +0.03(+30.00%)
Oct 30, 2025 0.1050 0.1100 0.1000 0.1000 1,657,795 -0.01(-9.09%)
Oct 29, 2025 0.1000 0.1150 0.0900 0.1100 344,851 +0.01(+15.79%)
Oct 28, 2025 0.0950 0.1000 0.0900 0.0950 683,842 +0.01(+5.56%)
Oct 27, 2025 0.0700 0.1000 0.0700 0.0900 1,992,843 +0.02(+38.46%)
Oct 24, 2025 0.0650 0.0650 0.0600 0.0650 112,000 +0.00(+0.00%)
Oct 23, 2025 0.0650 0.0650 0.0600 0.0650 368,909 +0.00(+0.00%)
Oct 22, 2025 0.0600 0.0650 0.0600 0.0650 45,389 -0.01(-7.14%)
Oct 21, 2025 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+16.67%)
Oct 20, 2025 0.0700 0.0700 0.0600 0.0600 137,842 -0.01(-7.69%)
Oct 17, 2025 0.0700 0.0700 0.0650 0.0650 172,873 +0.01(+8.33%)
Oct 16, 2025 0.0700 0.0700 0.0600 0.0600 151,661 -0.01(-14.29%)
Oct 15, 2025 0.0750 0.0750 0.0700 0.0700 97,000 +0.00(+0.00%)
Oct 14, 2025 0.0700 0.0700 0.0700 0.0700 47,099 -0.00(-6.67%)
Oct 10, 2025 0.0750 0 +0.00(+0.00%)
Oct 09, 2025 0.0800 0.0800 0.0750 0.0750 70,618 +0.00(+0.00%)
Oct 08, 2025 0.0750 0.0750 0.0750 0.0750 59,333 +0.00(+0.00%)
Oct 07, 2025 0.0750 0.0750 0.0750 0.0750 31,000 -0.01(-6.25%)
Oct 06, 2025 0.0800 0.0800 0.0800 0.0800 14,340 +0.00(+0.00%)
Oct 03, 2025 0.0800 0.0800 0.0800 0.0800 35,503 +0.01(+6.67%)
Oct 02, 2025 0.0800 0.0800 0.0750 0.0750 68,522 +0.00(+0.00%)
Oct 01, 2025 0.0700 0.0750 0.0700 0.0750 63,000 +0.00(+0.00%)
Sep 30, 2025 0.0750 0.0750 0.0750 0.0750 26,027 +0.00(+0.00%)
Sep 29, 2025 0.0800 0.0800 0.0700 0.0750 167,000 -0.01(-6.25%)
Sep 26, 2025 0.0750 0.0800 0.0700 0.0800 123,923 +0.01(+14.29%)
Sep 25, 2025 0.0750 0.0750 0.0700 0.0700 36,320 -0.00(-6.67%)
Sep 24, 2025 0.0700 0.0750 0.0700 0.0750 141,338 +0.00(+0.00%)
Sep 23, 2025 0.0800 0.0800 0.0750 0.0750 201,550 -0.01(-6.25%)
Sep 22, 2025 0.0800 0.0800 0.0800 0.0800 98,144 +0.00(+0.00%)
Sep 19, 2025 0.0850 0.0850 0.0800 0.0800 120,000 -0.01(-5.88%)
Sep 18, 2025 0.0850 0.0850 0.0850 0.0850 580,919 +0.01(+6.25%)
Sep 17, 2025 0.0800 0.0800 0.0800 0.0800 129,320 +0.00(+0.00%)
Sep 16, 2025 0.0850 0.0850 0.0800 0.0800 316,017 +0.00(+0.00%)
Sep 15, 2025 0.0850 0.0850 0.0800 0.0800 13,010 -0.01(-5.88%)
Sep 12, 2025 0.0850 0.0850 0.0800 0.0850 451,474 +0.00(+0.00%)
Sep 11, 2025 0.0900 0.0900 0.0800 0.0850 531,507 -0.01(-10.53%)
Sep 10, 2025 0.0900 0.0950 0.0900 0.0950 23,000 +0.01(+5.56%)
Sep 09, 2025 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Sep 08, 2025 0.0950 0.1000 0.0950 0.0950 45,263 +0.01(+5.56%)
Sep 05, 2025 0.0900 0.0900 0.0900 0.0900 8,090 -0.01(-5.26%)
Sep 04, 2025 0.0950 0.0950 0.0950 0.0950 34,400 +0.01(+5.56%)
Sep 03, 2025 0.0950 0.0950 0.0900 0.0900 124,504 -0.01(-5.26%)
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.