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

- Apartments

Recent Quotes

My Watchlist

Indicators

Lysander Slater Pref Share Activ ETF (TSX: PR )

9.040 -0.010 (-0.11%)

Streaming Delayed Price Updated: 10:06 AM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	9.160	9.160	9.140	9.140	713	+0.03(+0.33%)
Feb 27, 2019		9.110	9.110	9.110	24	+0.00(+0.00%)
Feb 26, 2019	9.050	9.110	9.050	9.110	11,489	+0.05(+0.55%)
Feb 25, 2019	9.140	9.140	9.060	9.060	5,866	+0.05(+0.55%)
Feb 22, 2019	9.020	9.030	9.010	9.010	2,719	+0.02(+0.22%)
Feb 21, 2019	8.990	9.080	8.990	8.990	5,187	+0.00(+0.00%)
Feb 20, 2019	9.020	9.020	8.990	8.990	1,194	-0.01(-0.11%)
Feb 19, 2019	9.000	9.000	9.000	9.000	1,100	+0.07(+0.78%)
Feb 15, 2019		8.930	8.930	8.930	0	-0.02(-0.22%)
Feb 14, 2019	8.960	8.960	8.920	8.950	4,971	-0.04(-0.44%)
Feb 13, 2019	9.050	9.050	8.960	8.990	13,161	-0.08(-0.88%)
Feb 12, 2019	9.100	9.100	9.070	9.070	11,413	-0.02(-0.22%)
Feb 11, 2019	9.140	9.140	9.090	9.090	10,431	+0.01(+0.11%)
Feb 08, 2019	9.050	9.110	9.040	9.080	22,279	+0.00(+0.00%)
Feb 07, 2019	9.120	9.120	9.050	9.080	8,780	-0.08(-0.87%)
Feb 06, 2019	9.180	9.180	9.160	9.160	7,972	+0.01(+0.11%)
Feb 05, 2019	9.110	9.150	9.110	9.150	15,933	-0.01(-0.11%)
Feb 04, 2019	9.160	9.160	9.160	9.160	190	+0.09(+0.99%)
Feb 01, 2019	9.000	9.070	9.000	9.070	2,193	+0.07(+0.78%)
Jan 31, 2019	9.000	9.000	9.000	9.000	600	-0.06(-0.66%)
Jan 30, 2019		9.060	9.060	9.060	122	+0.00(+0.00%)
Jan 29, 2019	9.080	9.080	9.060	9.060	900	+0.00(+0.00%)
Jan 28, 2019	9.040	9.060	9.040	9.060	1,385	-0.04(-0.44%)
Jan 25, 2019	9.060	9.100	9.020	9.100	9,861	+0.04(+0.44%)
Jan 24, 2019	9.060	9.060	9.050	9.060	11,545	-0.01(-0.11%)
Jan 23, 2019	9.090	9.150	9.070	9.070	5,202	-0.08(-0.87%)
Jan 22, 2019	9.130	9.180	9.120	9.150	3,594	-0.05(-0.54%)
Jan 21, 2019	9.280	9.280	9.200	9.200	4,275	+0.00(+0.00%)
Jan 18, 2019	9.180	9.250	9.180	9.200	3,368	-0.07(-0.76%)
Jan 17, 2019	9.220	9.270	9.220	9.270	5,300	-0.02(-0.22%)
Jan 16, 2019	9.310	9.350	9.280	9.290	5,796	-0.10(-1.06%)
Jan 14, 2019	9.310	9.390	9.280	9.390	6,300	-0.01(-0.11%)
Jan 11, 2019	9.400	9.400	9.400	9.400	135	+0.04(+0.43%)
Jan 10, 2019	9.390	9.400	9.360	9.360	1,059	-0.01(-0.11%)
Jan 09, 2019	9.290	9.370	9.290	9.370	300	+0.16(+1.74%)
Jan 08, 2019	9.380	9.380	9.190	9.210	5,854	+0.02(+0.22%)
Jan 07, 2019	8.980	9.190	8.980	9.190	570	+0.19(+2.11%)
Jan 04, 2019	9.000	9.000	9.000	9.000	650	+0.02(+0.22%)
Jan 03, 2019	9.050	9.050	8.980	8.980	2,036	-0.05(-0.55%)
Jan 02, 2019	9.050	9.050	8.910	9.030	4,130	-0.05(-0.55%)
Dec 31, 2018		9.080	9.080	9.080	0	+0.23(+2.60%)
Dec 28, 2018	8.910	8.910	8.850	8.850	575	+0.34(+4.00%)
Dec 27, 2018	8.550	8.560	8.480	8.510	20,435	-0.01(-0.12%)
Dec 24, 2018		8.520	8.520	8.520	0	-0.12(-1.39%)
Dec 21, 2018	8.760	8.760	8.640	8.640	75,745	-0.04(-0.46%)
Dec 20, 2018	8.800	8.800	8.650	8.680	15,983	-0.18(-2.03%)
Dec 19, 2018	8.920	8.920	8.770	8.860	24,803	+0.02(+0.23%)
Dec 18, 2018	8.990	8.990	8.840	8.840	40,762	-0.15(-1.67%)
Dec 17, 2018	9.050	9.070	8.990	8.990	55,988	-0.06(-0.66%)
Dec 14, 2018	9.150	9.150	9.000	9.050	23,308	-0.05(-0.55%)
Dec 13, 2018	9.060	9.140	9.050	9.100	17,085	+0.20(+2.25%)
Dec 12, 2018	8.830	8.960	8.830	8.900	46,088	+0.04(+0.45%)
Dec 11, 2018	8.860	8.940	8.860	8.860	20,010	+0.00(+0.00%)
Dec 10, 2018	9.000	9.000	8.840	8.860	61,832	-0.14(-1.56%)
Dec 07, 2018	9.000	9.000	8.910	9.000	37,808	+0.07(+0.78%)
Dec 06, 2018	8.640	8.930	8.640	8.930	5,589	-0.06(-0.67%)
Dec 05, 2018	9.060	9.060	8.990	8.990	1,877	-0.17(-1.86%)
Dec 04, 2018	9.220	9.220	9.160	9.160	3,189	-0.10(-1.08%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Lysander Slater Pref Share Activ ETF (TSX: PR )

Historical Prices