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 )

39.87 +0.02 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 31, 2014 36.42 36.42 36.42 36.42 1,100 +0.32(+0.89%)
Oct 28, 2014 36.07 36.10 36.07 36.10 1 -0.16(-0.44%)
Oct 27, 2014 36.05 36.33 36.33 36.26 789 -0.07(-0.19%)
Oct 24, 2014 36.30 36.33 36.30 36.33 754 +0.15(+0.41%)
Oct 23, 2014 36.13 36.18 36.13 36.18 1,801 +0.14(+0.39%)
Oct 22, 2014 36.15 36.15 36.04 36.04 1,371 -0.11(-0.30%)
Oct 21, 2014 36.15 36.15 36.15 36.15 284 +0.08(+0.22%)
Oct 20, 2014 36.05 36.07 36.05 36.07 383 +0.28(+0.78%)
Oct 17, 2014 35.80 35.80 35.79 35.79 217 -0.17(-0.47%)
Oct 16, 2014 35.96 35.96 35.96 35.96 718 -0.19(-0.53%)
Oct 15, 2014 36.38 36.50 36.15 36.15 600 -1.05(-2.82%)
Oct 10, 2014 36.80 37.20 36.44 37.20 20 +0.25(+0.68%)
Oct 09, 2014 37.00 37.00 36.91 36.95 1,435 +0.43(+1.18%)
Oct 08, 2014 36.52 36.52 36.52 36.52 159 -0.52(-1.40%)
Oct 02, 2014 37.04 37.04 37.04 37.04 100 +0.07(+0.19%)
Oct 01, 2014 36.95 36.97 36.95 36.97 603 -0.05(-0.14%)
Sep 25, 2014 37.02 37.02 37.02 37.02 71 +0.00(+0.00%)
Sep 24, 2014 37.12 37.12 36.80 37.02 3,000 -0.02(-0.05%)
Sep 19, 2014 37.04 37.04 37.04 37.04 200 +0.03(+0.08%)
Sep 18, 2014 37.01 37.01 37.01 37.01 1 +0.00(+0.00%)
Sep 11, 2014 37.01 37.01 37.01 37.01 0 +0.00(+0.00%)
Sep 05, 2014 36.98 37.01 37.01 37.01 200 -0.14(-0.38%)
Sep 04, 2014 37.09 37.15 37.08 37.15 12,397 +0.37(+1.01%)
Sep 03, 2014 36.78 36.78 36.78 36.78 25 +0.00(+0.00%)
Sep 02, 2014 36.79 36.79 36.78 36.78 1,000 -0.24(-0.65%)
Aug 22, 2014 37.02 37.02 37.02 37.02 300 +0.55(+1.51%)
Aug 20, 2014 36.47 36.47 36.47 36.47 0 +0.00(+0.00%)
Aug 12, 2014 36.47 36.47 36.47 36.47 100 -0.23(-0.63%)
Aug 06, 2014 36.77 36.70 36.70 36.70 800 +0.17(+0.47%)
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.