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

Roundhill Meme Stock ETF (NY:MEME)

7.280 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 6.830 7.300 6.780 7.280 307,445 +0.43(+6.28%)
Feb 06, 2026 6.470 6.864 6.360 6.850 190,066 +0.73(+11.93%)
Feb 05, 2026 6.470 6.680 6.095 6.120 330,374 -0.63(-9.33%)
Feb 04, 2026 7.410 7.410 6.457 6.750 607,993 -0.72(-9.64%)
Feb 03, 2026 7.380 7.490 7.065 7.470 383,386 +0.41(+5.81%)
Feb 02, 2026 7.150 7.300 6.985 7.060 223,350 -0.06(-0.84%)
Jan 30, 2026 7.540 7.720 7.030 7.120 208,961 -0.42(-5.57%)
Jan 29, 2026 7.860 7.870 7.300 7.540 223,269 -0.44(-5.51%)
Jan 28, 2026 7.990 8.080 7.810 7.980 158,306 +0.12(+1.53%)
Jan 27, 2026 7.510 7.900 7.430 7.860 342,429 +0.37(+4.94%)
Jan 26, 2026 8.030 8.040 7.415 7.490 465,986 -0.34(-4.34%)
Jan 23, 2026 7.950 8.025 7.700 7.830 181,299 -0.14(-1.76%)
Jan 22, 2026 8.100 8.115 7.806 7.970 182,094 +0.05(+0.63%)
Jan 21, 2026 8.210 8.280 7.540 7.920 627,979 -0.14(-1.74%)
Jan 20, 2026 7.880 8.305 7.850 8.060 406,983 -0.12(-1.47%)
Jan 16, 2026 7.980 8.255 7.960 8.180 347,596 +0.35(+4.47%)
Jan 15, 2026 7.950 8.100 7.800 7.830 150,488 -0.02(-0.25%)
Jan 14, 2026 7.790 7.850 7.580 7.850 170,402 -0.03(-0.38%)
Jan 13, 2026 7.950 7.985 7.730 7.880 165,800 -0.01(-0.13%)
Jan 12, 2026 7.610 7.890 7.560 7.890 358,243 +0.19(+2.47%)
Jan 09, 2026 7.590 7.900 7.494 7.700 260,031 +0.32(+4.34%)
Jan 08, 2026 7.370 7.555 7.260 7.380 262,279 +0.11(+1.51%)
Jan 07, 2026 7.250 7.447 7.190 7.270 154,546 -0.13(-1.76%)
Jan 06, 2026 7.160 7.400 7.100 7.400 487,956 +0.28(+3.93%)
Jan 05, 2026 6.960 7.140 6.800 7.120 838,333 +0.39(+5.79%)
Jan 02, 2026 6.350 6.740 6.230 6.730 395,099 +0.53(+8.55%)
Dec 31, 2025 6.270 6.300 6.155 6.200 220,258 -0.07(-1.12%)
Dec 30, 2025 6.360 6.430 6.250 6.270 855,217 -0.02(-0.32%)
Dec 29, 2025 6.190 6.410 6.190 6.290 200,797 -0.07(-1.10%)
Dec 26, 2025 6.700 6.700 6.340 6.360 233,290 -0.33(-4.93%)
Dec 24, 2025 6.750 6.770 6.630 6.690 144,541 -0.05(-0.74%)
Dec 23, 2025 6.740 6.941 6.701 6.740 335,447 -0.22(-3.16%)
Dec 22, 2025 6.860 7.035 6.790 6.960 373,925 +0.32(+4.82%)
Dec 19, 2025 6.050 6.670 6.050 6.640 457,171 +0.69(+11.60%)
Dec 18, 2025 5.970 6.100 5.890 5.950 318,842 +0.28(+4.94%)
Dec 17, 2025 6.160 6.240 5.660 5.670 226,608 -0.39(-6.44%)
Dec 16, 2025 5.900 6.098 5.849 6.060 263,777 +0.06(+1.00%)
Dec 15, 2025 6.570 6.570 5.980 6.000 174,074 -0.52(-7.98%)
Dec 12, 2025 7.050 7.095 6.510 6.520 273,195 -0.66(-9.19%)
Dec 11, 2025 6.940 7.180 6.710 7.180 293,847 +0.16(+2.28%)
Dec 10, 2025 7.160 7.300 6.980 7.020 220,518 -0.25(-3.44%)
Dec 09, 2025 6.980 7.360 6.960 7.270 236,678 +0.17(+2.39%)
Dec 08, 2025 7.150 7.210 6.880 7.100 163,123 +0.07(+1.00%)
Dec 05, 2025 7.090 7.125 6.935 7.030 225,243 -0.15(-2.09%)
Dec 04, 2025 6.600 7.190 6.555 7.180 340,917 +0.58(+8.79%)
Dec 03, 2025 6.410 6.640 6.270 6.600 141,392 +0.19(+2.96%)
Dec 02, 2025 6.450 6.655 6.390 6.410 205,142 +0.07(+1.10%)
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.