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:MSA)

6.890 +0.250 (+3.77%)
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 6.690 6.970 6.690 6.890 146,510 +0.25(+3.77%)
Feb 06, 2026 6.420 6.690 6.400 6.640 243,885 +0.35(+5.56%)
Feb 05, 2026 6.590 6.700 6.290 6.290 331,598 -0.63(-9.10%)
Feb 04, 2026 7.140 7.140 6.650 6.920 281,458 +0.00(+0.00%)
Feb 03, 2026 6.860 6.980 6.620 6.920 303,033 +0.49(+7.62%)
Feb 02, 2026 6.550 6.710 6.250 6.430 468,024 -0.34(-5.02%)
Jan 30, 2026 7.400 7.410 6.700 6.770 709,380 -0.79(-10.45%)
Jan 29, 2026 7.710 7.840 7.230 7.560 711,165 +0.02(+0.27%)
Jan 28, 2026 7.690 7.770 7.420 7.540 558,357 +0.00(+0.00%)
Jan 27, 2026 7.230 7.610 7.150 7.540 364,912 +0.33(+4.58%)
Jan 26, 2026 7.300 7.540 7.160 7.210 317,852 +0.06(+0.84%)
Jan 23, 2026 7.110 7.210 7.080 7.150 133,572 +0.13(+1.85%)
Jan 22, 2026 7.000 7.190 7.000 7.020 229,240 +0.01(+0.14%)
Jan 21, 2026 7.240 7.240 6.870 7.010 295,569 +0.06(+0.86%)
Jan 20, 2026 6.850 6.960 6.720 6.950 385,389 +0.22(+3.27%)
Jan 19, 2026 6.570 6.850 6.570 6.730 132,256 +0.20(+3.06%)
Jan 16, 2026 6.550 6.590 6.330 6.530 233,055 -0.04(-0.61%)
Jan 15, 2026 6.640 6.640 6.450 6.570 176,233 -0.08(-1.20%)
Jan 14, 2026 6.710 6.750 6.530 6.650 253,551 +0.01(+0.15%)
Jan 13, 2026 6.550 6.690 6.440 6.640 280,589 +0.11(+1.68%)
Jan 12, 2026 6.300 6.600 6.290 6.530 529,166 +0.31(+4.98%)
Jan 09, 2026 5.980 6.240 5.980 6.220 397,272 +0.25(+4.19%)
Jan 08, 2026 5.760 5.970 5.760 5.970 270,365 +0.10(+1.70%)
Jan 07, 2026 5.780 5.870 5.620 5.870 167,541 +0.01(+0.17%)
Jan 06, 2026 5.790 5.890 5.730 5.860 288,905 +0.11(+1.91%)
Jan 05, 2026 5.550 5.830 5.550 5.750 321,913 +0.27(+4.93%)
Jan 02, 2026 5.700 5.700 5.330 5.480 377,809 -0.14(-2.49%)
Dec 31, 2025 5.620 0 -0.11(-1.92%)
Dec 30, 2025 5.670 5.770 5.640 5.730 198,744 +0.11(+1.96%)
Dec 29, 2025 5.590 5.680 5.480 5.620 531,444 -0.18(-3.10%)
Dec 24, 2025 5.800 0 -0.03(-0.51%)
Dec 23, 2025 5.920 5.920 5.670 5.830 176,298 +0.02(+0.34%)
Dec 22, 2025 5.670 5.910 5.650 5.810 265,235 +0.19(+3.38%)
Dec 19, 2025 5.520 5.650 5.510 5.620 988,107 +0.10(+1.81%)
Dec 18, 2025 5.590 5.600 5.500 5.520 262,471 -0.06(-1.08%)
Dec 17, 2025 5.600 5.660 5.520 5.580 174,557 +0.03(+0.54%)
Dec 16, 2025 5.590 5.620 5.500 5.550 220,208 -0.10(-1.77%)
Dec 15, 2025 5.660 5.690 5.520 5.650 204,260 +0.05(+0.89%)
Dec 12, 2025 5.650 5.740 5.490 5.600 1,047,957 +0.06(+1.08%)
Dec 11, 2025 5.380 5.660 5.310 5.540 284,889 +0.13(+2.40%)
Dec 10, 2025 5.550 5.550 5.290 5.410 488,692 -0.14(-2.52%)
Dec 09, 2025 5.500 5.560 5.420 5.550 188,862 +0.07(+1.28%)
Dec 08, 2025 5.550 5.560 5.430 5.480 106,314 -0.08(-1.44%)
Dec 05, 2025 5.700 5.760 5.550 5.560 128,024 -0.11(-1.94%)
Dec 04, 2025 5.750 5.810 5.640 5.670 113,805 -0.13(-2.24%)
Dec 03, 2025 5.740 5.840 5.700 5.800 197,470 +0.09(+1.58%)
Dec 02, 2025 5.770 5.770 5.540 5.710 235,826 -0.14(-2.39%)
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.