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

GX Active Ultra-Short Term Invt Grade Bond ETF (TSX: HFR )

9.930 +0.010 (+0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
May 29, 2020 9.800 9.820 9.790 9.810 12,380 +0.01(+0.10%)
May 28, 2020 9.780 9.830 9.780 9.800 26,741 +0.02(+0.20%)
May 27, 2020 9.800 9.820 9.780 9.780 9,077 +0.00(+0.00%)
May 26, 2020 9.780 9.800 9.760 9.780 12,800 +0.00(+0.00%)
May 25, 2020 9.750 9.800 9.750 9.780 10,179 +0.00(+0.00%)
May 22, 2020 9.750 9.790 9.750 9.780 28,085 +0.03(+0.31%)
May 21, 2020 9.760 9.800 9.740 9.750 78,875 -0.02(-0.20%)
May 20, 2020 9.760 9.770 9.760 9.770 1,600 +0.00(+0.00%)
May 19, 2020 9.770 9.790 9.760 9.770 17,350 -0.01(-0.10%)
May 15, 2020 9.780 9.780 9.780 0 +0.00(+0.00%)
May 14, 2020 9.800 9.800 9.780 9.780 4,165 +0.00(+0.00%)
May 13, 2020 9.730 9.790 9.730 9.780 12,230 +0.04(+0.41%)
May 12, 2020 9.740 9.760 9.740 9.740 6,477 +0.01(+0.10%)
May 11, 2020 9.760 9.760 9.720 9.730 16,838 -0.03(-0.31%)
May 08, 2020 9.760 9.800 9.740 9.760 27,883 +0.01(+0.10%)
May 07, 2020 9.730 9.780 9.730 9.750 4,986 +0.00(+0.00%)
May 06, 2020 9.700 9.750 9.700 9.750 2,788 +0.05(+0.52%)
May 05, 2020 9.710 9.750 9.700 9.700 15,450 -0.02(-0.21%)
May 04, 2020 9.690 9.720 9.690 9.720 13,828 +0.04(+0.41%)
May 01, 2020 9.720 9.720 9.680 9.680 35,850 +0.00(+0.00%)
Apr 30, 2020 9.670 9.700 9.670 9.680 9,373 -0.03(-0.31%)
Apr 29, 2020 9.690 9.730 9.680 9.710 21,967 +0.01(+0.10%)
Apr 28, 2020 9.680 9.710 9.670 9.700 7,318 +0.00(+0.00%)
Apr 27, 2020 9.670 9.700 9.670 9.700 28,636 +0.01(+0.10%)
Apr 24, 2020 9.610 9.690 9.610 9.690 41,517 +0.03(+0.31%)
Apr 23, 2020 9.660 9.680 9.650 9.660 35,201 +0.01(+0.10%)
Apr 22, 2020 9.610 9.650 9.610 9.650 29,145 +0.00(+0.00%)
Apr 21, 2020 9.600 9.650 9.600 9.650 145,934 +0.02(+0.21%)
Apr 20, 2020 9.540 9.660 9.540 9.630 121,775 -0.04(-0.41%)
Apr 17, 2020 9.630 9.680 9.620 9.670 47,277 +0.02(+0.21%)
Apr 16, 2020 9.620 9.650 9.600 9.650 39,539 +0.05(+0.52%)
Apr 15, 2020 9.510 9.600 9.510 9.600 59,815 +0.05(+0.52%)
Apr 14, 2020 9.520 9.560 9.520 9.550 37,857 +0.07(+0.74%)
Apr 13, 2020 9.340 9.520 9.340 9.480 142,457 +0.13(+1.39%)
Apr 09, 2020 9.350 9.350 9.350 0 +0.00(+0.00%)
Apr 08, 2020 9.330 9.350 9.330 9.350 8,129 +0.02(+0.21%)
Apr 07, 2020 9.350 9.420 9.320 9.330 10,980 -0.01(-0.11%)
Apr 06, 2020 9.320 9.370 9.320 9.340 14,672 -0.02(-0.21%)
Apr 03, 2020 9.270 9.390 9.270 9.360 45,344 +0.07(+0.75%)
Apr 02, 2020 9.160 9.300 9.160 9.290 44,710 +0.08(+0.87%)
Apr 01, 2020 9.310 9.360 9.000 9.210 127,539 -0.07(-0.75%)
Mar 31, 2020 9.200 9.350 9.200 9.280 113,796 +0.28(+3.11%)
Mar 30, 2020 9.000 9.180 9.000 9.000 35,992 -0.04(-0.44%)
Mar 27, 2020 9.040 9.120 8.420 9.040 156,278 -0.13(-1.42%)
Mar 26, 2020 8.820 9.170 8.820 9.170 150,942 +0.11(+1.21%)
Mar 25, 2020 9.020 9.070 8.890 9.060 104,993 +0.14(+1.57%)
Mar 24, 2020 8.900 9.070 8.880 8.920 134,021 -0.02(-0.22%)
Mar 23, 2020 9.000 9.100 8.420 8.940 245,096 +0.69(+8.36%)
Mar 20, 2020 7.950 9.100 7.950 8.250 164,666 +0.43(+5.50%)
Mar 19, 2020 8.250 8.350 7.700 7.820 289,608 -0.71(-8.32%)
Mar 18, 2020 8.260 9.500 8.250 8.530 225,914 -0.29(-3.29%)
Mar 17, 2020 9.500 9.610 8.520 8.820 406,253 -0.98(-10.00%)
Mar 16, 2020 9.850 9.860 7.000 9.800 331,907 -0.01(-0.10%)
Mar 13, 2020 9.860 9.870 9.810 9.810 77,133 -0.06(-0.61%)
Mar 12, 2020 9.960 9.970 9.870 9.870 126,982 -0.09(-0.90%)
Mar 11, 2020 9.990 10.00 9.960 9.960 24,590 -0.02(-0.20%)
Mar 10, 2020 10.00 10.01 9.980 9.980 105,115 -0.06(-0.60%)
Mar 09, 2020 10.08 10.08 10.04 10.04 86,731 -0.05(-0.50%)
Mar 06, 2020 10.09 10.10 10.09 10.09 9,962 +0.01(+0.10%)
Mar 05, 2020 10.08 10.10 10.08 10.08 41,999 -0.01(-0.10%)
Mar 04, 2020 10.09 10.10 10.08 10.09 80,110 +0.03(+0.30%)
Mar 03, 2020 10.06 10.06 10.05 10.06 32,950 -0.01(-0.10%)
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.