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 (%)
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%)
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.