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 )

9.160 +0.070 (+0.77%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 26, 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 (%)
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%)
Mar 02, 2020 8.140 8.220 8.130 8.190 13,534 -0.11(-1.33%)
Feb 28, 2020 8.300 8.300 8.300 8.300 1,500 -0.07(-0.84%)
Feb 27, 2020 8.390 8.390 8.370 8.370 3,200 -0.22(-2.56%)
Feb 26, 2020 8.650 8.650 8.590 8.590 10,100 -0.02(-0.23%)
Feb 25, 2020 8.610 8.610 8.610 8.610 8,345 -0.12(-1.37%)
Feb 24, 2020 8.840 8.840 8.730 8.730 3,938 -0.09(-1.02%)
Feb 21, 2020 8.840 8.840 8.820 8.820 2,900 -0.01(-0.11%)
Feb 20, 2020 8.830 8.840 8.830 8.830 3,700 +0.00(+0.00%)
Feb 19, 2020 8.830 8.830 8.830 8.830 1,900 +0.00(+0.00%)
Feb 18, 2020 8.820 8.830 8.820 8.830 4,750 +0.00(+0.00%)
Feb 14, 2020 8.830 8.830 8.830 0 +0.05(+0.57%)
Feb 13, 2020 8.780 8.780 8.780 55 +0.00(+0.00%)
Feb 12, 2020 8.780 8.780 8.780 8.780 1,270 -0.03(-0.34%)
Feb 11, 2020 8.840 8.840 8.810 8.810 6,535 -0.02(-0.23%)
Feb 10, 2020 8.830 8.830 8.830 8.830 452 -0.04(-0.45%)
Feb 07, 2020 8.870 8.870 8.870 8.870 7,700 +0.03(+0.34%)
Feb 06, 2020 8.820 8.840 8.820 8.840 27,900 +0.02(+0.23%)
Feb 05, 2020 8.770 8.820 8.770 8.820 20,975 +0.05(+0.57%)
Feb 04, 2020 8.760 8.770 8.760 8.770 928 -0.01(-0.11%)
Feb 03, 2020 8.780 8.780 8.780 8.780 1,000 +0.04(+0.46%)
Jan 31, 2020 8.750 8.750 8.730 8.740 26,900 -0.03(-0.34%)
Jan 30, 2020 8.790 8.790 8.770 8.770 3,179 -0.07(-0.79%)
Jan 29, 2020 8.820 8.870 8.820 8.840 22,594 +0.00(+0.00%)
Jan 28, 2020 8.840 8.840 8.840 8.840 200 +0.05(+0.57%)
Jan 27, 2020 8.800 8.800 8.790 8.790 1,300 -0.11(-1.24%)
Jan 24, 2020 8.880 8.900 8.880 8.900 3,352 +0.00(+0.00%)
Jan 23, 2020 8.900 8.920 8.900 8.900 2,300 -0.03(-0.34%)
Jan 22, 2020 9.000 9.000 8.930 8.930 5,036 -0.06(-0.67%)
Jan 21, 2020 8.970 8.990 8.970 8.990 11,700 -0.02(-0.22%)
Jan 20, 2020 9.000 9.010 9.000 9.010 3,820 +0.01(+0.11%)
Jan 17, 2020 8.950 9.000 8.950 9.000 1,147 +0.04(+0.45%)
Jan 16, 2020 8.960 8.960 8.960 8.960 140 -0.02(-0.22%)
Jan 15, 2020 8.950 8.980 8.950 8.980 828 +0.00(+0.00%)
Jan 14, 2020 8.970 8.980 8.970 8.980 1,890 +0.06(+0.67%)
Jan 13, 2020 8.890 8.930 8.890 8.920 2,485 +0.02(+0.22%)
Jan 10, 2020 8.880 8.900 8.880 8.900 1,100 +0.05(+0.56%)
Jan 09, 2020 8.830 8.850 8.810 8.850 19,800 +0.02(+0.23%)
Jan 08, 2020 8.800 8.830 8.800 8.830 1,900 +0.03(+0.34%)
Jan 07, 2020 8.800 8.800 8.790 8.800 11,600 +0.00(+0.00%)
Jan 06, 2020 8.770 8.840 8.770 8.800 4,540 -0.04(-0.45%)
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.