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 )

39.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Nov 26, 2013 37.37 37.37 37.37 37.37 0 -0.02(-0.05%)
Nov 25, 2013 37.39 37.39 37.39 37.39 1,000 -0.10(-0.27%)
Nov 08, 2013 37.49 37.49 37.49 37.49 0 +0.41(+1.11%)
Nov 07, 2013 37.08 37.08 37.08 37.08 200 +0.03(+0.08%)
Nov 04, 2013 33.93 37.05 37.05 37.05 300 -0.07(-0.19%)
Oct 18, 2013 37.12 37.12 37.12 37.12 1,000 -0.05(-0.13%)
Oct 17, 2013 37.17 37.17 37.17 37.17 200 -0.03(-0.08%)
Oct 16, 2013 37.20 37.20 37.20 37.20 101 +0.03(+0.08%)
Oct 15, 2013 37.17 37.17 37.17 37.17 150 +0.08(+0.22%)
Oct 14, 2013 37.10 37.10 37.09 37.09 420 -0.04(-0.11%)
Oct 11, 2013 37.13 37.13 37.13 37.13 500 +0.05(+0.13%)
Oct 07, 2013 37.08 37.08 37.08 37.08 400 -0.11(-0.30%)
Oct 03, 2013 37.19 37.19 37.19 37.19 0 -0.81(-2.13%)
Oct 02, 2013 38.00 38.00 38.00 38.00 100 +0.28(+0.74%)
Sep 26, 2013 37.72 37.72 37.72 37.72 0 +0.47(+1.26%)
Sep 24, 2013 37.25 37.25 37.25 37.25 0 +0.00(+0.00%)
Sep 23, 2013 37.25 37.25 37.25 37.25 400 -0.04(-0.11%)
Sep 18, 2013 37.29 37.29 37.29 37.29 0 -0.40(-1.06%)
Sep 13, 2013 37.69 37.69 37.69 37.69 0 -0.01(-0.03%)
Sep 12, 2013 37.70 37.70 37.70 37.70 100 +0.76(+2.06%)
Sep 11, 2013 37.84 37.84 36.94 36.94 4,960 -0.21(-0.57%)
Sep 10, 2013 37.57 37.57 37.15 37.15 2,900 +0.10(+0.27%)
Sep 09, 2013 37.84 37.84 37.05 37.05 7,300 -0.35(-0.94%)
Sep 06, 2013 37.66 37.69 37.40 37.40 10,700 -0.28(-0.74%)
Sep 05, 2013 37.19 37.71 35.71 37.68 934 -0.19(-0.50%)
Aug 30, 2013 37.87 37.87 37.87 37.87 1,000 +0.02(+0.05%)
Aug 19, 2013 37.85 37.85 37.85 37.85 2,700 -0.07(-0.18%)
Aug 15, 2013 37.92 37.92 37.92 37.92 0 -0.12(-0.32%)
Aug 14, 2013 38.04 38.04 38.04 38.04 1,000 -0.11(-0.29%)
Aug 12, 2013 38.15 38.15 38.15 38.15 300 +0.24(+0.63%)
Aug 06, 2013 37.91 37.91 37.91 37.91 300 +0.03(+0.08%)
Jul 29, 2013 37.88 37.88 37.88 37.88 100 +0.22(+0.58%)
Jul 22, 2013 37.66 37.66 37.66 37.66 100 -0.23(-0.61%)
Jul 03, 2013 37.60 37.89 37.89 37.89 1,100 +0.46(+1.23%)
Jul 02, 2013 36.84 37.44 36.84 37.43 5,900 +0.19(+0.51%)
Jul 01, 2013 37.25 37.25 37.24 37.24 1,500 +0.02(+0.05%)
Jun 27, 2013 37.22 37.22 37.22 37.22 0 +0.12(+0.32%)
Jun 26, 2013 37.10 37.10 37.10 37.10 100 -0.95(-2.50%)
Jun 21, 2013 38.05 38.05 38.05 38.05 0 +0.13(+0.34%)
Jun 20, 2013 37.93 37.93 37.92 37.92 3,100 -0.66(-1.71%)
Jun 19, 2013 38.46 38.60 38.46 38.58 5,100 -0.14(-0.36%)
Jun 18, 2013 38.05 38.74 38.05 38.72 4,250 +0.29(+0.75%)
Jun 17, 2013 38.45 38.67 38.32 38.43 10,600 -0.26(-0.67%)
Jun 14, 2013 38.69 38.69 38.53 38.69 1,169 +0.27(+0.70%)
Jun 13, 2013 38.29 38.42 38.29 38.42 1,400 -0.12(-0.31%)
Jun 11, 2013 38.54 38.54 38.54 38.54 0 +0.09(+0.23%)
Jun 10, 2013 38.41 38.45 38.41 38.45 23,300 +0.02(+0.05%)
Jun 07, 2013 38.43 38.43 38.43 38.43 200 +0.09(+0.23%)
Jun 05, 2013 38.42 38.34 38.34 38.34 7,000 -0.14(-0.36%)
Jun 03, 2013 38.48 38.48 38.48 38.48 700 -0.04(-0.10%)
May 31, 2013 38.47 38.52 38.47 38.52 13,900 +0.13(+0.34%)
May 29, 2013 38.33 38.39 38.39 38.39 4,500 -0.25(-0.65%)
May 24, 2013 38.64 38.64 38.64 38.64 100 +0.27(+0.70%)
May 20, 2013 38.37 38.37 38.37 38.37 0 +0.23(+0.60%)
May 16, 2013 38.14 38.14 38.14 38.14 0 -0.11(-0.29%)
May 13, 2013 38.25 38.25 38.25 38.25 4,000 +0.00(+0.00%)
May 10, 2013 38.25 38.25 38.25 38.25 500 -0.39(-1.01%)
May 07, 2013 38.71 38.64 38.64 38.64 500 +0.26(+0.68%)
May 06, 2013 38.38 38.38 38.38 38.38 280 -0.01(-0.03%)
May 03, 2013 38.39 38.39 38.39 38.39 2,304 +0.01(+0.03%)
May 01, 2013 38.25 38.38 38.38 38.38 400 +0.00(+0.00%)
Apr 30, 2013 38.44 38.44 38.38 38.38 2,800 -0.03(-0.08%)
Apr 29, 2013 38.03 38.41 38.03 38.41 1,925 -0.01(-0.03%)
Apr 15, 2013 38.42 38.42 38.42 38.42 0 -0.20(-0.52%)
Apr 04, 2013 38.64 38.62 38.62 38.62 182,500 +0.06(+0.16%)
Apr 02, 2013 38.56 38.56 38.56 38.56 600 -0.17(-0.44%)
Apr 01, 2013 38.73 38.73 38.73 38.73 1,500 +0.13(+0.34%)
Mar 28, 2013 38.60 38.60 38.60 38.60 10,000 -0.22(-0.57%)
Mar 20, 2013 38.79 38.82 38.82 38.82 1,900 +0.07(+0.18%)
Mar 19, 2013 38.75 38.75 38.75 38.75 100 -0.02(-0.05%)
Mar 14, 2013 38.77 38.77 38.77 38.77 100 +0.05(+0.13%)
Mar 13, 2013 38.72 38.72 38.72 38.72 2,500 -0.03(-0.08%)
Mar 11, 2013 38.77 38.75 38.75 38.75 5,300 -0.14(-0.36%)
Mar 06, 2013 38.89 38.89 38.89 38.89 200 +0.08(+0.21%)
Mar 05, 2013 38.74 38.81 38.74 38.81 200 +0.00(+0.00%)
Mar 01, 2013 38.81 38.81 38.81 38.81 800 +0.04(+0.10%)
Feb 22, 2013 38.77 38.77 38.77 38.77 0 -0.09(-0.23%)
Feb 21, 2013 38.86 38.86 38.86 38.86 200 +0.13(+0.34%)
Feb 20, 2013 38.84 38.86 38.73 38.73 14,400 -0.22(-0.56%)
Feb 19, 2013 39.00 39.00 38.95 38.95 2,300 -0.06(-0.15%)
Feb 15, 2013 39.01 39.01 39.01 39.01 100 -0.07(-0.18%)
Feb 12, 2013 39.08 39.08 39.08 39.08 200 +0.07(+0.18%)
Feb 07, 2013 39.01 39.01 39.01 39.01 200 -0.03(-0.08%)
Feb 01, 2013 39.04 39.04 39.04 39.04 100 -0.05(-0.13%)
Jan 30, 2013 39.29 39.09 39.09 39.09 700 -0.21(-0.53%)
Jan 29, 2013 39.30 39.30 39.30 39.30 250 -0.18(-0.46%)
Jan 28, 2013 39.38 39.48 39.38 39.48 487 +0.10(+0.25%)
Jan 25, 2013 39.40 39.40 39.34 39.38 600 -0.06(-0.15%)
Jan 24, 2013 39.44 39.44 39.44 39.44 100 -0.06(-0.16%)
Jan 23, 2013 39.59 39.59 39.50 39.50 1,800 -0.25(-0.62%)
Jan 22, 2013 39.75 39.75 39.75 39.75 100 +0.00(+0.00%)
Jan 18, 2013 39.60 39.76 39.60 39.75 950 +0.15(+0.38%)
Jan 17, 2013 39.83 39.83 39.60 39.60 950 -0.08(-0.20%)
Jan 16, 2013 39.60 39.68 39.60 39.68 314 +0.08(+0.20%)
Jan 15, 2013 39.61 39.61 39.60 39.60 2,200 -0.12(-0.30%)
Jan 14, 2013 40.15 40.15 39.71 39.72 2,980 -0.57(-1.41%)
Jan 11, 2013 40.25 40.30 40.23 40.29 850 -0.01(-0.02%)
Jan 09, 2013 40.23 40.30 40.30 40.30 800 +0.03(+0.07%)
Jan 08, 2013 40.26 40.27 40.26 40.27 925 -0.01(-0.02%)
Jan 07, 2013 40.22 40.28 40.22 40.28 622 -0.01(-0.03%)
Jan 04, 2013 40.28 40.29 40.28 40.29 3,500 -0.02(-0.05%)
Jan 03, 2013 40.36 40.36 40.31 40.31 500 -0.05(-0.12%)
Jan 02, 2013 40.35 40.36 40.35 40.36 876 -0.06(-0.15%)
Dec 31, 2012 40.19 40.42 40.19 40.42 1,900 +0.17(+0.42%)
Dec 28, 2012 40.17 40.25 40.17 40.25 2,958 +0.05(+0.12%)
Dec 27, 2012 40.27 40.27 40.12 40.20 13,990 +0.00(+0.00%)
Dec 26, 2012 40.20 40.20 40.20 40.20 3,700 +0.05(+0.12%)
Dec 24, 2012 40.15 40.15 40.15 40.15 100 +0.03(+0.07%)
Dec 21, 2012 40.12 40.12 40.12 40.12 300 +0.02(+0.05%)
Dec 20, 2012 40.12 40.12 40.09 40.10 3,352 +0.02(+0.05%)
Dec 19, 2012 40.08 40.15 40.08 40.08 8,800 +0.06(+0.15%)
Dec 18, 2012 40.08 40.08 40.01 40.02 1,700 +0.04(+0.10%)
Dec 17, 2012 40.04 40.04 39.98 39.98 2,200 -0.01(-0.03%)
Dec 14, 2012 40.05 40.05 39.98 39.99 4,700 -0.03(-0.07%)
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.