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 )

9.070 -0.020 (-0.22%)
Streaming Delayed Price Updated: 12:00 PM EDT, Apr 19, 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%)
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.