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 )

9.160 +0.070 (+0.77%)
Streaming Delayed Price Updated: 3:13 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 9.010 9.010 9.010 9.010 6,463 +0.03(+0.33%)
Mar 28, 2019 9.010 9.010 8.980 8.980 445 +0.01(+0.11%)
Mar 27, 2019 8.960 9.010 8.960 8.970 2,777 -0.06(-0.66%)
Mar 26, 2019 9.000 9.030 9.000 9.030 2,301 -0.12(-1.31%)
Mar 25, 2019 9.150 9.150 9.150 9.150 230 +0.12(+1.33%)
Mar 22, 2019 9.050 9.070 9.030 9.030 14,773 -0.05(-0.55%)
Mar 21, 2019 9.080 9.080 9.080 9.080 14,344 -0.08(-0.87%)
Mar 20, 2019 9.160 9.160 9.150 9.160 492 +0.01(+0.11%)
Mar 19, 2019 9.090 9.150 9.070 9.150 23,076 +0.06(+0.66%)
Mar 18, 2019 9.100 9.100 9.090 9.090 3,321 +0.02(+0.22%)
Mar 15, 2019 9.060 9.070 9.060 9.070 1,121 -0.05(-0.55%)
Mar 14, 2019 9.100 9.120 9.100 9.120 12,141 +0.03(+0.33%)
Mar 13, 2019 9.060 9.090 9.060 9.090 23,000 +0.09(+1.00%)
Mar 12, 2019 8.920 9.000 8.920 9.000 6,711 -0.02(-0.22%)
Mar 08, 2019 9.020 9.020 9.020 0 +0.00(+0.00%)
Mar 07, 2019 9.070 9.070 9.020 9.020 8,233 -0.10(-1.10%)
Mar 06, 2019 9.140 9.140 9.070 9.120 2,784 -0.04(-0.44%)
Mar 05, 2019 9.120 9.160 9.120 9.160 500 +0.01(+0.11%)
Mar 04, 2019 9.190 9.190 9.140 9.150 15,804 -0.01(-0.11%)
Mar 01, 2019 9.150 9.180 9.150 9.160 5,889 +0.02(+0.22%)
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%)
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.