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

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.090 -0.050 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Feb 26, 2021 9.270 9.290 9.250 9.250 4,600 -0.02(-0.22%)
Feb 25, 2021 9.250 9.270 9.250 9.270 1,101 +0.01(+0.11%)
Feb 24, 2021 9.250 9.260 9.240 9.260 7,375 +0.14(+1.54%)
Feb 23, 2021 9.120 9.120 9.120 9.120 1,250 -0.10(-1.08%)
Feb 22, 2021 9.150 9.220 9.150 9.220 5,700 +0.08(+0.88%)
Feb 19, 2021 9.140 9.140 9.140 1 +0.00(+0.00%)
Feb 18, 2021 9.340 9.340 9.130 9.140 4,703 -0.03(-0.33%)
Feb 17, 2021 9.170 9.170 9.170 5 +0.00(+0.00%)
Feb 16, 2021 9.270 9.270 9.170 9.170 7,945 +0.05(+0.55%)
Feb 12, 2021 9.120 9.120 9.120 0 +0.03(+0.33%)
Feb 11, 2021 9.030 9.090 9.020 9.090 23,550 +0.10(+1.11%)
Feb 10, 2021 8.990 8.990 8.960 8.990 10,559 +0.03(+0.33%)
Feb 09, 2021 8.950 8.960 8.950 8.960 21,497 +0.07(+0.79%)
Feb 08, 2021 8.890 8.890 8.890 12 +0.00(+0.00%)
Feb 05, 2021 8.900 8.900 8.890 8.890 300 -0.02(-0.22%)
Feb 04, 2021 8.860 8.910 8.860 8.910 8,600 +0.09(+1.02%)
Feb 03, 2021 8.810 8.820 8.810 8.820 6,400 +0.14(+1.61%)
Feb 01, 2021 8.680 8.680 8.680 0 +0.00(+0.00%)
Jan 29, 2021 8.680 8.680 8.680 8.680 162 +0.03(+0.35%)
Jan 28, 2021 8.700 8.700 8.650 8.650 1,200 -0.03(-0.35%)
Jan 27, 2021 8.730 8.730 8.680 8.680 4,637 -0.03(-0.34%)
Jan 26, 2021 8.720 8.720 8.710 8.710 900 +0.05(+0.58%)
Jan 25, 2021 8.680 8.680 8.660 8.660 6,925 -0.02(-0.23%)
Jan 22, 2021 8.650 8.680 8.650 8.680 2,703 +0.02(+0.23%)
Jan 21, 2021 8.680 8.680 8.630 8.660 23,650 +0.04(+0.46%)
Jan 20, 2021 8.660 8.660 8.620 8.620 17,102 -0.04(-0.46%)
Jan 19, 2021 8.620 8.660 8.600 8.660 2,820 +0.07(+0.81%)
Jan 15, 2021 8.590 8.590 8.590 0 -0.01(-0.12%)
Jan 14, 2021 8.600 8.600 8.600 50 +0.00(+0.00%)
Jan 13, 2021 8.570 8.600 8.550 8.600 28,920 +0.05(+0.58%)
Jan 12, 2021 8.570 8.570 8.550 8.550 15,400 +0.05(+0.59%)
Jan 11, 2021 8.450 8.500 8.450 8.500 2,400 -0.04(-0.47%)
Jan 08, 2021 8.550 8.550 8.530 8.540 42,175 +0.04(+0.47%)
Jan 07, 2021 8.490 8.500 8.490 8.500 10,060 +0.10(+1.19%)
Jan 06, 2021 8.400 8.400 8.400 8.400 1,900 -0.01(-0.12%)
Jan 05, 2021 8.410 8.410 8.410 8.410 500 +0.06(+0.72%)
Jan 04, 2021 8.290 8.350 8.270 8.350 17,500 +0.02(+0.24%)
Dec 30, 2020 8.330 8.330 8.330 0 -0.02(-0.24%)
Dec 23, 2020 8.350 8.350 8.350 0 +0.00(+0.00%)
Dec 22, 2020 8.340 8.350 8.340 8.350 600 +0.01(+0.12%)
Dec 21, 2020 8.340 8.340 8.340 25 +0.00(+0.00%)
Dec 18, 2020 8.340 8.340 8.340 8.340 30,200 +0.02(+0.24%)
Dec 17, 2020 8.340 8.340 8.320 8.320 4,980 -0.03(-0.36%)
Dec 16, 2020 8.300 8.350 8.300 8.350 4,600 +0.04(+0.48%)
Dec 15, 2020 8.340 8.340 8.310 8.310 2,300 -0.03(-0.36%)
Dec 14, 2020 8.350 8.350 8.340 8.340 17,152 +0.00(+0.00%)
Dec 11, 2020 8.300 8.340 8.300 8.340 10,400 +0.04(+0.48%)
Dec 10, 2020 8.290 8.320 8.290 8.300 22,700 +0.04(+0.48%)
Dec 09, 2020 8.260 8.260 8.250 8.260 1,250 +0.04(+0.49%)
Dec 08, 2020 8.290 8.290 8.210 8.220 18,065 -0.03(-0.36%)
Dec 07, 2020 8.250 8.250 8.250 8.250 2,400 +0.01(+0.12%)
Dec 04, 2020 8.250 8.250 8.240 8.240 5,450 +0.02(+0.24%)
Dec 03, 2020 8.160 8.220 8.150 8.220 12,950 +0.10(+1.23%)
Dec 02, 2020 8.150 8.170 8.120 8.120 18,020 -0.01(-0.12%)
Dec 01, 2020 8.100 8.150 8.100 8.130 12,404 +0.08(+0.99%)
Nov 30, 2020 8.050 8.050 8.050 8.050 240 -0.01(-0.12%)
Nov 27, 2020 8.040 8.060 8.040 8.060 1,500 +0.01(+0.12%)
Nov 26, 2020 8.050 8.050 8.050 8.050 500 +0.05(+0.63%)
Nov 25, 2020 8.000 8.000 8.000 8.000 12,415 +0.01(+0.13%)
Nov 24, 2020 7.970 7.990 7.970 7.990 8,390 +0.04(+0.50%)
Nov 23, 2020 7.940 7.950 7.930 7.950 8,100 +0.02(+0.25%)
Nov 20, 2020 7.990 7.990 7.930 7.930 2,660 +0.01(+0.13%)
Nov 19, 2020 7.920 7.920 7.920 7.920 28,600 -0.01(-0.13%)
Nov 18, 2020 7.930 7.930 7.930 7.930 9,200 +0.08(+1.02%)
Nov 17, 2020 7.860 7.860 7.850 7.850 3,200 +0.03(+0.38%)
Nov 13, 2020 7.820 7.820 7.820 0 -0.01(-0.13%)
Nov 11, 2020 7.830 7.830 7.830 0 -0.02(-0.25%)
Nov 10, 2020 7.850 7.850 7.850 7.850 8,200 +0.05(+0.64%)
Nov 09, 2020 7.800 7.800 7.800 7.800 500 +0.18(+2.36%)
Nov 04, 2020 7.620 7.620 7.620 0 +0.04(+0.53%)
Nov 03, 2020 7.580 7.630 7.580 7.580 3,000 -0.01(-0.13%)
Nov 02, 2020 7.590 7.590 7.590 7.590 1,592 +0.02(+0.26%)
Oct 30, 2020 7.520 7.570 7.520 7.570 3,000 -0.01(-0.13%)
Oct 29, 2020 7.600 7.600 7.580 7.580 1,700 -0.08(-1.04%)
Oct 28, 2020 7.620 7.660 7.620 7.660 1,600 -0.03(-0.39%)
Oct 26, 2020 7.690 7.690 7.690 0 -0.02(-0.26%)
Oct 23, 2020 7.710 7.710 7.710 7.710 600 -0.05(-0.64%)
Oct 22, 2020 7.720 7.760 7.720 7.760 951 +0.01(+0.13%)
Oct 21, 2020 7.720 7.750 7.720 7.750 8,500 +0.03(+0.39%)
Oct 20, 2020 7.700 7.720 7.700 7.720 800 -0.02(-0.26%)
Oct 19, 2020 7.700 7.740 7.700 7.740 13,900 -0.01(-0.13%)
Oct 16, 2020 7.750 7.750 7.750 7.750 500 +0.03(+0.39%)
Oct 15, 2020 7.710 7.720 7.710 7.720 1,861 +0.03(+0.39%)
Oct 14, 2020 7.710 7.720 7.690 7.690 4,100 -0.02(-0.26%)
Oct 09, 2020 7.710 7.710 7.710 0 +0.00(+0.00%)
Oct 08, 2020 7.650 7.710 7.650 7.710 4,200 +0.06(+0.78%)
Oct 06, 2020 7.650 7.650 7.650 0 +0.01(+0.13%)
Oct 05, 2020 7.630 7.640 7.630 7.640 3,000 +0.04(+0.53%)
Oct 02, 2020 7.600 7.600 7.600 7.600 6,490 +0.04(+0.53%)
Sep 30, 2020 7.560 7.560 7.560 0 +0.13(+1.75%)
Sep 29, 2020 7.430 7.430 7.430 7.430 800 -0.19(-2.49%)
Sep 28, 2020 7.620 7.620 7.620 7.620 200 +0.00(+0.00%)
Sep 24, 2020 7.620 7.620 7.620 0 -0.06(-0.78%)
Sep 22, 2020 7.680 7.680 7.680 0 +0.01(+0.13%)
Sep 18, 2020 7.670 7.670 7.670 0 -0.06(-0.78%)
Sep 16, 2020 7.730 7.730 7.730 0 +0.06(+0.78%)
Sep 14, 2020 7.670 7.670 7.670 0 +0.00(+0.00%)
Sep 10, 2020 7.670 7.670 7.670 0 -0.03(-0.39%)
Sep 09, 2020 7.700 7.700 7.700 7.700 3,400 -0.03(-0.39%)
Sep 08, 2020 7.730 7.730 7.660 7.730 894 -0.05(-0.64%)
Sep 04, 2020 7.780 7.780 7.780 0 +0.06(+0.78%)
Sep 02, 2020 7.720 7.720 7.720 0 +0.00(+0.00%)
Aug 28, 2020 7.720 7.720 7.720 0 -0.02(-0.26%)
Aug 27, 2020 7.670 7.740 7.670 7.740 28,350 +0.10(+1.31%)
Aug 26, 2020 7.600 7.640 7.600 7.640 4,840 +0.06(+0.79%)
Aug 25, 2020 7.570 7.610 7.570 7.580 96,899 +0.02(+0.26%)
Aug 24, 2020 7.560 7.560 7.560 7.560 17,900 -0.02(-0.26%)
Aug 20, 2020 7.580 7.580 7.580 0 +0.00(+0.00%)
Aug 19, 2020 7.580 7.580 7.580 7.580 600 +0.03(+0.40%)
Aug 17, 2020 7.550 7.550 7.550 0 +0.04(+0.53%)
Aug 14, 2020 7.510 7.510 7.510 67 +0.00(+0.00%)
Aug 12, 2020 7.510 7.510 7.510 0 +0.04(+0.54%)
Aug 10, 2020 7.470 7.470 7.470 0 +0.00(+0.00%)
Aug 07, 2020 7.470 7.470 7.470 7.470 100 +0.02(+0.27%)
Aug 06, 2020 7.440 7.450 7.440 7.450 200 +0.01(+0.13%)
Aug 05, 2020 7.440 7.440 7.440 1 +0.00(+0.00%)
Jul 31, 2020 7.440 7.440 7.440 0 +0.04(+0.54%)
Jul 30, 2020 7.430 7.430 7.400 7.400 2,800 -0.05(-0.67%)
Jul 29, 2020 7.450 7.450 7.450 7.450 200 +0.04(+0.54%)
Jul 28, 2020 7.410 7.410 7.400 7.410 26,000 -0.04(-0.54%)
Jul 27, 2020 7.430 7.450 7.430 7.450 1,800 -0.04(-0.53%)
Jul 24, 2020 7.490 7.490 7.490 7.490 901 -0.01(-0.13%)
Jul 23, 2020 7.540 7.540 7.490 7.500 10,000 +0.05(+0.67%)
Jul 22, 2020 7.450 7.450 7.450 7.450 100 -0.03(-0.40%)
Jul 21, 2020 7.520 7.520 7.480 7.480 300 -0.02(-0.27%)
Jul 20, 2020 7.500 7.500 7.500 7.500 300 +0.06(+0.81%)
Jul 17, 2020 7.500 7.500 7.420 7.440 9,750 -0.11(-1.46%)
Jul 16, 2020 7.420 7.550 7.410 7.550 6,034 +0.34(+4.72%)
Jul 15, 2020 7.150 7.210 7.140 7.210 2,576 +0.14(+1.98%)
Jul 14, 2020 7.070 7.080 7.070 7.070 5,100 +0.00(+0.00%)
Jul 13, 2020 7.040 7.110 7.040 7.070 29,900 -0.04(-0.56%)
Jul 08, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Jul 07, 2020 7.100 7.150 7.100 7.110 1,700 +0.01(+0.14%)
Jul 06, 2020 7.240 7.240 7.100 7.100 6,600 +0.03(+0.42%)
Jul 03, 2020 7.070 7.070 7.070 7.070 400 -0.05(-0.70%)
Jul 02, 2020 7.120 7.120 7.120 7.120 3,000 +0.09(+1.28%)
Jun 30, 2020 7.030 7.030 7.030 0 -0.07(-0.99%)
Jun 29, 2020 7.100 7.100 7.100 9 +0.00(+0.00%)
Jun 26, 2020 7.020 7.100 7.020 7.100 3,700 +0.01(+0.14%)
Jun 25, 2020 7.090 7.090 7.090 7.090 9,300 -0.10(-1.39%)
Jun 22, 2020 7.190 7.190 7.190 0 +0.03(+0.42%)
Jun 18, 2020 7.160 7.160 7.160 0 -0.02(-0.28%)
Jun 17, 2020 7.180 7.180 7.180 7.180 1,101 -0.02(-0.28%)
Jun 16, 2020 7.200 7.200 7.200 7.200 3,500 +0.04(+0.56%)
Jun 15, 2020 7.140 7.160 7.140 7.160 1,901 +0.01(+0.14%)
Jun 12, 2020 7.150 7.150 7.150 75 +0.00(+0.00%)
Jun 11, 2020 7.140 7.150 7.140 7.150 1,180 -0.06(-0.83%)
Jun 10, 2020 7.230 7.230 7.210 7.210 9,764 -0.04(-0.55%)
Jun 09, 2020 7.250 7.250 7.250 7.250 600 +0.23(+3.28%)
Jun 05, 2020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 04, 2020 6.950 7.030 6.950 7.020 10,586 +0.05(+0.72%)
Jun 03, 2020 6.880 6.970 6.880 6.970 5,156 +0.10(+1.46%)
Jun 01, 2020 6.870 6.870 6.870 0 +0.03(+0.44%)
May 29, 2020 6.880 6.880 6.840 6.840 39,439 -0.03(-0.44%)
May 27, 2020 6.870 6.870 6.870 0 +0.01(+0.15%)
May 26, 2020 6.870 6.870 6.860 6.860 4,500 -0.04(-0.58%)
May 21, 2020 6.900 6.900 6.900 0 -0.04(-0.58%)
May 20, 2020 6.900 7.000 6.900 6.940 3,749 +0.04(+0.58%)
May 19, 2020 6.840 6.900 6.840 6.900 5,000 +0.11(+1.62%)
May 15, 2020 6.790 6.790 6.790 0 -0.06(-0.88%)
May 14, 2020 6.850 6.850 6.850 81 +0.00(+0.00%)
May 13, 2020 6.920 7.000 6.850 6.850 5,856 -0.15(-2.14%)
May 12, 2020 6.950 7.030 6.950 7.000 11,200 -0.06(-0.85%)
May 11, 2020 6.990 7.060 6.990 7.060 4,000 -0.04(-0.56%)
May 08, 2020 7.090 7.100 7.050 7.100 5,899 +0.04(+0.57%)
May 07, 2020 6.950 7.060 6.950 7.060 14,598 +0.11(+1.58%)
May 06, 2020 6.960 6.960 6.950 6.950 11,699 +0.02(+0.29%)
May 04, 2020 6.930 6.930 6.930 0 +0.01(+0.14%)
May 01, 2020 6.930 6.940 6.920 6.920 1,500 -0.08(-1.14%)
Apr 30, 2020 7.000 7.040 7.000 7.000 8,102 -0.05(-0.71%)
Apr 29, 2020 6.830 7.060 6.830 7.050 30,339 +0.18(+2.62%)
Apr 28, 2020 6.840 6.880 6.840 6.870 4,000 +0.07(+1.03%)
Apr 27, 2020 6.750 6.800 6.750 6.800 51,121 +0.07(+1.04%)
Apr 24, 2020 6.730 6.740 6.730 6.730 4,300 +0.01(+0.15%)
Apr 23, 2020 6.700 6.730 6.700 6.720 9,900 +0.02(+0.30%)
Apr 22, 2020 6.700 6.700 6.700 6.700 1,875 -0.02(-0.30%)
Apr 21, 2020 6.600 6.720 6.600 6.720 4,900 +0.15(+2.28%)
Apr 20, 2020 6.540 6.590 6.530 6.570 17,690 -0.06(-0.90%)
Apr 17, 2020 6.650 6.690 6.630 6.630 8,400 +0.05(+0.76%)
Apr 16, 2020 6.630 6.690 6.580 6.580 26,000 -0.09(-1.35%)
Apr 15, 2020 6.670 6.670 6.670 6.670 277 -0.14(-2.06%)
Apr 14, 2020 6.800 6.830 6.800 6.810 29,300 +0.03(+0.44%)
Apr 13, 2020 6.840 6.840 6.780 6.780 4,000 -0.05(-0.73%)
Apr 09, 2020 6.830 6.830 6.830 0 +0.29(+4.43%)
Apr 08, 2020 6.490 6.550 6.490 6.540 9,238 +0.05(+0.77%)
Apr 07, 2020 6.500 6.510 6.490 6.490 4,316 +0.09(+1.41%)
Apr 06, 2020 6.300 6.400 6.300 6.400 13,109 +0.19(+3.06%)
Apr 03, 2020 6.210 6.210 6.210 6.210 662 -0.09(-1.43%)
Apr 02, 2020 6.090 6.300 6.090 6.300 3,575 +0.18(+2.94%)
Apr 01, 2020 6.230 6.230 6.120 6.120 23,000 -0.04(-0.65%)
Mar 30, 2020 6.160 6.160 6.160 0 +0.09(+1.48%)
Mar 27, 2020 6.100 6.100 6.070 6.070 5,576 -0.31(-4.86%)
Mar 26, 2020 6.220 6.380 6.220 6.380 1,351 +0.53(+9.06%)
Mar 25, 2020 5.600 5.850 5.600 5.850 3,950 +0.28(+5.03%)
Mar 24, 2020 5.350 5.600 5.350 5.570 14,433 +0.17(+3.15%)
Mar 23, 2020 5.480 5.480 5.400 5.400 18,188 -0.29(-5.10%)
Mar 20, 2020 5.690 5.690 5.690 5.690 225 +0.19(+3.45%)
Mar 19, 2020 5.330 5.500 5.330 5.500 1,863 -0.28(-4.84%)
Mar 17, 2020 5.780 5.780 5.780 0 -0.03(-0.52%)
Mar 16, 2020 6.200 6.200 5.810 5.810 19,900 -0.74(-11.30%)
Mar 13, 2020 6.560 6.560 6.490 6.550 67,052 -0.05(-0.76%)
Mar 12, 2020 6.720 6.850 6.550 6.600 20,563 -0.58(-8.08%)
Mar 11, 2020 7.360 7.360 7.130 7.180 12,236 -0.18(-2.45%)
Mar 10, 2020 7.420 7.420 7.240 7.360 14,500 -0.04(-0.54%)
Mar 09, 2020 7.460 7.460 7.260 7.400 3,284 -0.66(-8.19%)
Mar 05, 2020 8.060 8.060 8.060 0 -0.07(-0.86%)
Mar 04, 2020 8.120 8.130 8.050 8.130 4,816 +0.02(+0.25%)
Mar 03, 2020 8.190 8.190 8.110 8.110 27,311 -0.08(-0.98%)
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.