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 28, 2017 10.43 10.43 10.43 10.43 1,757 +0.02(+0.19%)
Feb 27, 2017 10.40 10.41 10.40 10.41 454 -0.04(-0.38%)
Feb 23, 2017 10.45 10.45 10.45 156 -0.04(-0.38%)
Feb 22, 2017 10.51 10.53 10.49 10.49 17,400 +0.05(+0.48%)
Feb 21, 2017 10.43 10.44 10.43 10.44 10,280 +0.02(+0.19%)
Feb 17, 2017 10.42 10.42 10.42 0 +0.03(+0.29%)
Feb 16, 2017 10.34 10.39 10.34 10.39 13,721 +0.00(+0.00%)
Feb 15, 2017 10.38 10.39 10.37 10.39 4,200 +0.02(+0.19%)
Feb 14, 2017 10.37 10.37 10.37 10.37 23,503 +0.02(+0.19%)
Feb 13, 2017 10.35 10.35 10.35 10.35 4,120 -0.05(-0.48%)
Feb 10, 2017 10.40 10.40 10.40 10.40 995 +0.02(+0.19%)
Feb 09, 2017 10.38 10.38 10.38 10.38 2,710 +0.02(+0.19%)
Feb 07, 2017 10.36 10.36 10.36 0 +0.00(+0.00%)
Feb 06, 2017 10.36 10.36 10.36 10.36 800 +0.02(+0.19%)
Feb 03, 2017 10.32 10.34 10.32 10.34 20,135 +0.03(+0.29%)
Feb 02, 2017 10.30 10.31 10.30 10.31 11,430 +0.05(+0.49%)
Feb 01, 2017 10.26 10.26 10.26 10.26 1,250 +0.00(+0.00%)
Jan 31, 2017 10.34 10.34 10.26 10.26 4,110 -0.02(-0.19%)
Jan 27, 2017 10.28 10.28 10.28 0 +0.06(+0.59%)
Jan 24, 2017 10.22 10.22 10.22 0 +0.00(+0.00%)
Jan 23, 2017 10.27 10.27 10.22 10.22 1,719 -0.03(-0.29%)
Jan 20, 2017 10.25 10.25 10.25 10.25 14,708 +0.00(+0.00%)
Jan 19, 2017 10.26 10.26 10.25 10.25 1,935 +0.00(+0.00%)
Jan 17, 2017 10.25 10.25 10.25 85 +0.04(+0.39%)
Jan 12, 2017 10.21 10.21 10.21 0 +0.03(+0.29%)
Jan 11, 2017 10.21 10.21 10.18 10.18 177,740 -0.03(-0.29%)
Jan 10, 2017 10.22 10.22 10.20 10.21 8,125 +0.01(+0.10%)
Jan 09, 2017 10.17 10.21 10.17 10.20 5,915 -0.03(-0.29%)
Jan 05, 2017 10.23 10.23 10.23 0 +0.02(+0.20%)
Jan 04, 2017 10.23 10.23 10.21 10.21 1,205 +0.11(+1.09%)
Jan 03, 2017 10.10 10.10 10.10 10.10 525 -0.04(-0.39%)
Dec 30, 2016 10.14 10.14 10.14 0 +0.04(+0.40%)
Dec 29, 2016 10.10 10.10 10.10 10.10 1,341 +0.10(+1.00%)
Dec 28, 2016 10.00 10.00 10.00 10.00 200 -0.06(-0.60%)
Dec 22, 2016 10.06 10.06 10.06 0 +0.11(+1.11%)
Dec 21, 2016 9.950 9.950 9.950 9.950 1,655 +0.02(+0.20%)
Dec 20, 2016 9.950 9.950 9.930 9.930 9,670 -0.04(-0.40%)
Dec 19, 2016 9.970 9.970 9.910 9.970 4,150 +0.01(+0.10%)
Dec 16, 2016 9.850 9.970 9.850 9.960 15,968 +0.09(+0.91%)
Dec 15, 2016 9.840 9.870 9.840 9.870 29,490 +0.09(+0.92%)
Dec 14, 2016 9.770 9.780 9.770 9.780 12,235 +0.02(+0.20%)
Dec 13, 2016 9.740 9.780 9.740 9.760 13,015 +0.06(+0.62%)
Dec 12, 2016 9.690 9.700 9.690 9.700 1,108 -0.02(-0.21%)
Dec 09, 2016 9.700 9.720 9.700 9.720 12,513 +0.00(+0.00%)
Dec 08, 2016 9.690 9.720 9.690 9.720 5,477 +0.03(+0.31%)
Dec 07, 2016 9.710 9.730 9.690 9.690 4,765 -0.06(-0.62%)
Dec 06, 2016 9.740 9.750 9.710 9.750 5,413 +0.00(+0.00%)
Dec 05, 2016 9.760 9.760 9.740 9.750 9,200 -0.03(-0.31%)
Dec 02, 2016 9.770 9.780 9.770 9.780 97,160 +0.03(+0.31%)
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.