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

(TSX:MATR)

9.350 -0.010 (-0.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 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 (%)
Feb 09, 2026 9.330 9.400 9.240 9.350 122,370 -0.01(-0.11%)
Feb 06, 2026 9.130 9.370 9.130 9.360 200,965 +0.24(+2.63%)
Feb 05, 2026 9.000 9.280 8.920 9.120 467,807 +0.19(+2.13%)
Feb 04, 2026 8.640 8.990 8.640 8.930 247,230 +0.35(+4.08%)
Feb 03, 2026 8.410 8.650 8.400 8.580 271,537 +0.19(+2.26%)
Feb 02, 2026 8.150 8.440 8.060 8.390 192,433 +0.19(+2.32%)
Jan 30, 2026 8.070 8.240 8.020 8.200 267,712 +0.13(+1.61%)
Jan 29, 2026 8.120 8.180 7.890 8.070 255,877 -0.05(-0.62%)
Jan 28, 2026 8.280 8.300 7.960 8.120 350,247 -0.12(-1.46%)
Jan 27, 2026 8.320 8.350 8.200 8.240 315,160 -0.07(-0.84%)
Jan 26, 2026 8.310 8.390 8.210 8.310 204,722 +0.04(+0.48%)
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%)
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.