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

(TSX:MATR)

8.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	8.250	8.310	8.200	8.270	180,367	+0.02(+0.24%)
Jan 22, 2026	8.280	8.280	8.120	8.250	191,428	+0.06(+0.73%)
Jan 21, 2026	8.280	8.280	8.120	8.190	213,199	+0.05(+0.61%)
Jan 20, 2026	8.370	8.380	8.090	8.140	169,263	-0.21(-2.51%)
Jan 19, 2026	8.380	8.380	8.290	8.350	41,930	+0.00(+0.00%)
Jan 16, 2026	8.330	8.420	8.160	8.350	122,283	+0.06(+0.72%)
Jan 15, 2026	8.360	8.550	8.230	8.290	260,148	-0.11(-1.31%)
Jan 14, 2026	8.280	8.450	8.140	8.400	302,291	+0.15(+1.82%)
Jan 13, 2026	8.280	8.400	8.200	8.250	220,978	-0.05(-0.60%)
Jan 12, 2026	7.950	8.300	7.920	8.300	590,038	+0.31(+3.88%)
Jan 09, 2026	7.930	8.000	7.780	7.990	156,949	+0.06(+0.76%)
Jan 08, 2026	7.720	7.950	7.720	7.930	255,142	+0.15(+1.93%)
Jan 07, 2026	7.770	7.840	7.690	7.780	159,436	+0.01(+0.13%)
Jan 06, 2026	7.750	7.950	7.750	7.770	126,603	-0.01(-0.13%)
Jan 05, 2026	7.990	8.040	7.690	7.780	245,750	-0.11(-1.39%)
Jan 02, 2026	7.920	7.950	7.830	7.890	52,004	-0.09(-1.13%)
Dec 31, 2025				7.980	0	+0.05(+0.63%)
Dec 30, 2025	8.060	8.150	7.910	7.930	286,313	-0.14(-1.73%)
Dec 29, 2025	7.910	8.130	7.910	8.070	239,721	+0.05(+0.62%)
Dec 24, 2025				8.020	0	+0.08(+1.01%)
Dec 23, 2025	7.720	7.940	7.720	7.940	104,001	+0.17(+2.19%)
Dec 22, 2025	7.660	7.860	7.660	7.770	133,939	+0.07(+0.91%)
Dec 19, 2025	7.900	7.900	7.670	7.700	159,325	-0.14(-1.79%)
Dec 18, 2025	7.890	7.950	7.830	7.840	104,085	-0.04(-0.51%)
Dec 17, 2025	7.930	8.150	7.880	7.880	378,196	-0.07(-0.88%)
Dec 16, 2025	7.770	7.990	7.680	7.950	155,961	+0.19(+2.45%)
Dec 15, 2025	7.750	7.840	7.650	7.760	138,863	+0.01(+0.13%)
Dec 12, 2025	7.810	7.880	7.580	7.750	231,452	-0.07(-0.90%)
Dec 11, 2025	7.820	7.940	7.800	7.820	148,535	-0.03(-0.38%)
Dec 10, 2025	7.750	7.930	7.690	7.850	133,188	+0.13(+1.68%)
Dec 09, 2025	7.650	7.810	7.640	7.720	112,131	+0.07(+0.92%)
Dec 08, 2025	7.600	7.720	7.550	7.650	201,726	+0.07(+0.92%)
Dec 05, 2025	7.700	7.700	7.550	7.580	230,323	-0.02(-0.26%)
Dec 04, 2025	7.640	7.800	7.590	7.600	293,682	-0.08(-1.04%)
Dec 03, 2025	7.570	7.780	7.490	7.680	411,972	+0.05(+0.66%)
Dec 02, 2025	7.660	7.680	7.490	7.630	198,191	+0.06(+0.79%)
Dec 01, 2025	7.560	7.630	7.480	7.570	249,815	+0.00(+0.00%)
Nov 28, 2025	7.670	7.730	7.500	7.570	172,225	-0.08(-1.05%)
Nov 27, 2025	7.580	7.710	7.580	7.650	64,406	-0.04(-0.52%)
Nov 26, 2025	7.750	7.880	7.630	7.690	261,815	+0.00(+0.00%)
Nov 25, 2025	7.510	7.710	7.270	7.690	354,146	+0.20(+2.67%)
Nov 24, 2025	7.890	7.890	7.400	7.490	582,774	-0.38(-4.83%)
Nov 21, 2025	7.780	7.930	7.570	7.870	1,139,490	+0.14(+1.81%)
Nov 20, 2025	7.820	8.060	7.670	7.730	539,340	-0.10(-1.28%)
Nov 19, 2025	7.810	7.870	7.660	7.830	242,998	+0.01(+0.13%)
Nov 18, 2025	7.760	7.880	7.700	7.820	234,438	+0.01(+0.13%)
Nov 17, 2025	7.890	8.050	7.700	7.810	327,942	-0.04(-0.51%)
Nov 14, 2025	8.000	8.080	7.600	7.850	769,181	-0.25(-3.09%)
Nov 13, 2025	9.770	9.770	7.960	8.100	3,364,088	-2.20(-21.36%)
Nov 12, 2025	10.25	10.43	10.08	10.30	264,620	-0.08(-0.77%)
Nov 11, 2025	10.23	10.45	10.23	10.38	119,685	+0.10(+0.97%)
Nov 10, 2025	10.38	10.50	10.17	10.28	108,742	+0.03(+0.29%)
Nov 07, 2025	10.46	10.46	10.10	10.25	291,688	-0.20(-1.91%)
Nov 06, 2025	10.29	10.58	10.29	10.45	158,704	+0.03(+0.29%)
Nov 05, 2025	10.47	10.63	10.32	10.42	110,929	+0.02(+0.19%)
Nov 04, 2025	10.86	10.86	10.36	10.40	76,359	-0.39(-3.61%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSX:MATR)

Historical Prices