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
Overview
News
Currencies
International
Treasuries

Merger ETF (NY: MRGR )

40.06 +0.06 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Oct 30, 2015 36.64 36.65 36.64 36.65 551 -0.33(-0.89%)
Oct 28, 2015 36.42 36.98 36.42 36.98 198 +0.50(+1.37%)
Oct 27, 2015 36.55 36.67 36.48 36.48 5,840 +0.27(+0.75%)
Oct 15, 2015 36.21 36.21 36.21 36.21 110 -0.23(-0.63%)
Oct 08, 2015 36.39 36.44 36.44 36.44 1,100 -0.04(-0.11%)
Oct 07, 2015 36.40 36.49 36.40 36.48 15,257 +0.13(+0.36%)
Oct 02, 2015 36.35 36.35 36.35 36.35 400 +0.20(+0.55%)
Sep 30, 2015 36.22 36.15 36.15 36.15 300 -0.62(-1.69%)
Sep 22, 2015 36.68 36.77 36.77 36.77 1,000 -0.09(-0.24%)
Sep 18, 2015 36.86 36.87 36.86 36.86 34 +0.11(+0.30%)
Sep 15, 2015 36.83 36.75 36.75 36.75 39,000 +0.08(+0.22%)
Sep 11, 2015 36.83 36.67 36.67 36.67 11,200 -0.12(-0.33%)
Aug 26, 2015 36.78 36.79 36.78 36.79 5 -0.19(-0.51%)
Aug 18, 2015 36.98 36.98 36.98 36.98 27 +0.28(+0.76%)
Aug 10, 2015 36.69 36.70 36.70 36.70 600 +0.06(+0.16%)
Aug 07, 2015 36.51 36.64 36.48 36.64 9,141 -0.01(-0.03%)
Aug 06, 2015 36.58 36.70 36.37 36.65 15,901 +0.05(+0.14%)
Aug 05, 2015 36.65 36.70 36.60 36.60 900 +0.11(+0.30%)
Jul 30, 2015 36.49 36.49 36.49 36.49 40,700 -0.21(-0.57%)
Jul 28, 2015 36.69 36.70 36.70 36.70 1,900 -0.04(-0.11%)
Jul 27, 2015 36.74 36.74 36.74 36.74 2,050 +0.11(+0.30%)
Jul 23, 2015 36.60 36.63 36.63 36.63 7,800 -0.27(-0.73%)
Jul 21, 2015 36.90 36.90 36.90 36.90 200 +0.01(+0.03%)
Jul 14, 2015 36.89 36.89 36.89 36.89 2,000 -0.04(-0.11%)
Jul 08, 2015 36.93 36.93 36.93 36.93 2,400 +0.21(+0.57%)
Jul 07, 2015 36.68 36.75 36.68 36.72 1,102 +0.42(+1.16%)
Jul 02, 2015 36.35 36.35 36.30 36.30 1 -0.10(-0.27%)
Jun 30, 2015 36.40 36.40 36.40 36.40 800 -0.48(-1.30%)
Jun 17, 2015 36.88 36.88 36.88 36.88 1 +0.09(+0.24%)
Jun 02, 2015 36.79 36.79 36.79 36.79 30 +0.09(+0.25%)
Jun 01, 2015 36.70 36.70 36.70 36.70 100 -0.29(-0.78%)
May 27, 2015 36.70 36.99 36.99 36.99 400 +0.04(+0.11%)
May 05, 2015 36.95 36.95 36.95 36.95 500 -0.08(-0.22%)
May 04, 2015 36.77 37.03 36.77 37.03 1,200 -0.04(-0.11%)
May 01, 2015 36.96 37.17 36.96 37.07 2,300 +0.11(+0.30%)
Apr 30, 2015 36.66 36.97 36.66 36.96 695 +0.10(+0.27%)
Apr 29, 2015 36.66 36.86 36.66 36.86 1,000 -0.08(-0.22%)
Apr 28, 2015 36.94 36.94 36.94 36.94 700 -0.09(-0.24%)
Apr 27, 2015 36.95 37.64 36.95 37.03 20,450 +0.31(+0.84%)
Apr 22, 2015 36.86 36.72 36.72 36.72 700 -0.16(-0.43%)
Apr 21, 2015 36.87 36.98 36.75 36.88 2,000 -0.02(-0.05%)
Apr 20, 2015 36.97 36.98 36.90 36.90 9,863 -0.15(-0.40%)
Apr 15, 2015 36.78 37.05 37.05 37.05 900 +0.05(+0.14%)
Apr 14, 2015 37.00 37.45 37.00 37.00 12,925 -0.07(-0.19%)
Apr 08, 2015 37.07 37.07 37.07 37.07 2 +0.09(+0.24%)
Apr 07, 2015 36.97 36.98 36.97 36.98 301 -0.11(-0.30%)
Apr 06, 2015 36.81 38.83 36.81 37.09 2,559 +0.06(+0.16%)
Mar 25, 2015 37.03 37.03 37.03 37.03 1,800 -0.06(-0.16%)
Mar 16, 2015 36.65 37.09 37.09 37.09 600 +0.03(+0.08%)
Mar 13, 2015 36.97 37.06 36.97 37.06 564 -0.03(-0.08%)
Mar 12, 2015 37.07 37.10 37.07 37.09 10,336 -0.02(-0.05%)
Mar 11, 2015 36.98 37.11 36.98 37.11 6,043 +0.06(+0.16%)
Mar 10, 2015 37.01 37.05 37.01 37.05 1,695 -0.14(-0.38%)
Mar 09, 2015 37.08 37.20 37.08 37.19 2,969 +0.03(+0.08%)
Mar 06, 2015 34.52 37.16 34.52 37.16 15,055 +0.14(+0.38%)
Feb 19, 2015 37.02 37.02 37.02 37.02 1 +0.31(+0.84%)
Feb 09, 2015 36.71 36.71 36.71 36.71 600 -0.04(-0.11%)
Feb 06, 2015 36.73 36.75 36.73 36.75 15,608 +0.12(+0.33%)
Feb 05, 2015 36.68 36.68 36.63 36.63 1,725 +0.05(+0.15%)
Feb 04, 2015 36.58 36.58 36.58 36.58 150 -0.31(-0.85%)
Feb 03, 2015 36.90 36.95 36.89 36.89 600 +0.04(+0.11%)
Feb 02, 2015 36.84 36.87 36.84 36.85 900 -0.01(-0.03%)
Jan 30, 2015 36.58 36.86 36.58 36.86 4,857 +0.37(+1.01%)
Jan 29, 2015 36.49 36.49 36.49 36.49 971 -0.08(-0.22%)
Jan 27, 2015 36.60 36.57 36.57 36.57 1,900 +0.04(+0.11%)
Jan 26, 2015 36.53 36.53 36.53 36.53 300 -0.07(-0.19%)
Jan 21, 2015 36.60 36.60 36.60 36.60 100 +0.00(+0.00%)
Jan 16, 2015 36.60 36.60 36.60 36.60 100 +0.34(+0.94%)
Jan 15, 2015 36.26 36.26 36.26 36.26 252 -0.44(-1.20%)
Jan 12, 2015 36.69 36.70 36.70 36.70 5,100 -1.71(-4.45%)
Jan 09, 2015 36.64 38.41 36.50 38.41 23,925 +1.78(+4.86%)
Jan 08, 2015 36.57 36.67 36.56 36.63 13,043 +0.04(+0.11%)
Jan 07, 2015 36.59 36.59 36.59 36.59 100 +0.04(+0.11%)
Jan 06, 2015 36.55 36.55 36.55 36.55 900 -0.20(-0.54%)
Jan 05, 2015 36.65 36.75 36.65 36.75 432 +0.05(+0.14%)
Jan 02, 2015 36.60 36.70 36.60 36.70 1,201 +0.39(+1.07%)
Dec 31, 2014 36.31 36.31 36.31 36.31 1,900 -0.30(-0.83%)
Dec 29, 2014 36.45 36.80 36.45 36.62 10 -0.13(-0.37%)
Dec 24, 2014 36.55 36.76 36.55 36.75 2 +0.27(+0.74%)
Dec 23, 2014 36.48 36.48 36.48 36.48 700 -0.10(-0.27%)
Dec 22, 2014 36.45 36.58 36.45 36.58 1,600 -0.32(-0.87%)
Dec 19, 2014 36.70 36.90 36.70 36.90 6,800 +0.21(+0.57%)
Dec 18, 2014 36.69 36.69 36.69 36.69 901 +0.01(+0.03%)
Dec 17, 2014 36.32 36.68 36.32 36.68 3,015 +0.37(+1.02%)
Dec 08, 2014 36.65 36.31 36.31 36.31 2,200 -0.15(-0.41%)
Dec 04, 2014 36.48 36.54 36.46 36.46 351 +0.08(+0.22%)
Dec 03, 2014 35.71 36.48 35.71 36.38 5,100 -0.02(-0.05%)
Dec 02, 2014 36.41 36.41 36.40 36.40 3,000 -0.05(-0.14%)
Nov 28, 2014 36.45 36.45 36.45 36.45 1,100 +0.03(+0.08%)
Nov 26, 2014 36.45 36.42 36.42 36.42 3,900 -0.02(-0.05%)
Nov 25, 2014 36.44 36.44 36.44 36.44 1,900 -0.01(-0.03%)
Nov 21, 2014 36.45 36.45 36.45 36.45 800 +0.15(+0.41%)
Nov 20, 2014 36.30 36.38 36.29 36.30 3,900 +0.00(+0.00%)
Nov 19, 2014 36.45 36.45 36.25 36.30 2,900 +0.00(+0.00%)
Nov 18, 2014 36.53 36.53 36.30 36.30 26,050 -0.20(-0.55%)
Nov 17, 2014 36.69 36.69 36.50 36.50 6,200 -0.05(-0.14%)
Nov 14, 2014 36.68 36.68 36.55 36.55 233 -0.30(-0.81%)
Nov 13, 2014 36.52 36.85 36.52 36.85 300 +0.30(+0.82%)
Nov 12, 2014 36.55 36.55 36.55 36.55 100 -0.27(-0.73%)
Nov 10, 2014 36.82 36.82 36.82 36.82 88 +0.09(+0.25%)
Nov 07, 2014 36.55 36.84 36.50 36.73 6,644 +0.28(+0.77%)
Nov 06, 2014 36.45 36.45 36.45 36.45 601 -0.25(-0.68%)
Nov 05, 2014 36.25 36.70 36.25 36.70 3,731 +0.23(+0.63%)
Nov 04, 2014 36.33 36.48 36.33 36.47 900 -0.23(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.