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 )

9.350 +0.100 (+1.08%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 3, 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 (%)
Aug 28, 2020 7.720 7.720 7.720 0 -0.02(-0.26%)
Aug 27, 2020 7.670 7.740 7.670 7.740 28,350 +0.10(+1.31%)
Aug 26, 2020 7.600 7.640 7.600 7.640 4,840 +0.06(+0.79%)
Aug 25, 2020 7.570 7.610 7.570 7.580 96,899 +0.02(+0.26%)
Aug 24, 2020 7.560 7.560 7.560 7.560 17,900 -0.02(-0.26%)
Aug 20, 2020 7.580 7.580 7.580 0 +0.00(+0.00%)
Aug 19, 2020 7.580 7.580 7.580 7.580 600 +0.03(+0.40%)
Aug 17, 2020 7.550 7.550 7.550 0 +0.04(+0.53%)
Aug 14, 2020 7.510 7.510 7.510 67 +0.00(+0.00%)
Aug 12, 2020 7.510 7.510 7.510 0 +0.04(+0.54%)
Aug 10, 2020 7.470 7.470 7.470 0 +0.00(+0.00%)
Aug 07, 2020 7.470 7.470 7.470 7.470 100 +0.02(+0.27%)
Aug 06, 2020 7.440 7.450 7.440 7.450 200 +0.01(+0.13%)
Aug 05, 2020 7.440 7.440 7.440 1 +0.00(+0.00%)
Jul 31, 2020 7.440 7.440 7.440 0 +0.04(+0.54%)
Jul 30, 2020 7.430 7.430 7.400 7.400 2,800 -0.05(-0.67%)
Jul 29, 2020 7.450 7.450 7.450 7.450 200 +0.04(+0.54%)
Jul 28, 2020 7.410 7.410 7.400 7.410 26,000 -0.04(-0.54%)
Jul 27, 2020 7.430 7.450 7.430 7.450 1,800 -0.04(-0.53%)
Jul 24, 2020 7.490 7.490 7.490 7.490 901 -0.01(-0.13%)
Jul 23, 2020 7.540 7.540 7.490 7.500 10,000 +0.05(+0.67%)
Jul 22, 2020 7.450 7.450 7.450 7.450 100 -0.03(-0.40%)
Jul 21, 2020 7.520 7.520 7.480 7.480 300 -0.02(-0.27%)
Jul 20, 2020 7.500 7.500 7.500 7.500 300 +0.06(+0.81%)
Jul 17, 2020 7.500 7.500 7.420 7.440 9,750 -0.11(-1.46%)
Jul 16, 2020 7.420 7.550 7.410 7.550 6,034 +0.34(+4.72%)
Jul 15, 2020 7.150 7.210 7.140 7.210 2,576 +0.14(+1.98%)
Jul 14, 2020 7.070 7.080 7.070 7.070 5,100 +0.00(+0.00%)
Jul 13, 2020 7.040 7.110 7.040 7.070 29,900 -0.04(-0.56%)
Jul 08, 2020 7.110 7.110 7.110 0 +0.00(+0.00%)
Jul 07, 2020 7.100 7.150 7.100 7.110 1,700 +0.01(+0.14%)
Jul 06, 2020 7.240 7.240 7.100 7.100 6,600 +0.03(+0.42%)
Jul 03, 2020 7.070 7.070 7.070 7.070 400 -0.05(-0.70%)
Jul 02, 2020 7.120 7.120 7.120 7.120 3,000 +0.09(+1.28%)
Jun 30, 2020 7.030 7.030 7.030 0 -0.07(-0.99%)
Jun 29, 2020 7.100 7.100 7.100 9 +0.00(+0.00%)
Jun 26, 2020 7.020 7.100 7.020 7.100 3,700 +0.01(+0.14%)
Jun 25, 2020 7.090 7.090 7.090 7.090 9,300 -0.10(-1.39%)
Jun 22, 2020 7.190 7.190 7.190 0 +0.03(+0.42%)
Jun 18, 2020 7.160 7.160 7.160 0 -0.02(-0.28%)
Jun 17, 2020 7.180 7.180 7.180 7.180 1,101 -0.02(-0.28%)
Jun 16, 2020 7.200 7.200 7.200 7.200 3,500 +0.04(+0.56%)
Jun 15, 2020 7.140 7.160 7.140 7.160 1,901 +0.01(+0.14%)
Jun 12, 2020 7.150 7.150 7.150 75 +0.00(+0.00%)
Jun 11, 2020 7.140 7.150 7.140 7.150 1,180 -0.06(-0.83%)
Jun 10, 2020 7.230 7.230 7.210 7.210 9,764 -0.04(-0.55%)
Jun 09, 2020 7.250 7.250 7.250 7.250 600 +0.23(+3.28%)
Jun 05, 2020 7.020 7.020 7.020 0 +0.00(+0.00%)
Jun 04, 2020 6.950 7.030 6.950 7.020 10,586 +0.05(+0.72%)
Jun 03, 2020 6.880 6.970 6.880 6.970 5,156 +0.10(+1.46%)
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.