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 )

9.320 -0.060 (-0.64%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 7, 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 (%)
Jan 31, 2023 8.690 8.690 8.590 8.590 500 +0.02(+0.23%)
Jan 26, 2023 8.570 0 -0.05(-0.58%)
Jan 25, 2023 8.620 8.620 8.620 8.620 175 -0.03(-0.35%)
Jan 23, 2023 8.650 0 +0.04(+0.46%)
Jan 20, 2023 8.630 8.640 8.610 8.610 2,500 -0.04(-0.46%)
Jan 19, 2023 8.660 8.660 8.650 8.650 2,200 -0.05(-0.57%)
Jan 18, 2023 8.700 8.700 8.700 8.700 1,100 +0.06(+0.69%)
Jan 17, 2023 8.560 8.640 8.560 8.640 2,404 +0.01(+0.12%)
Jan 16, 2023 8.630 8.630 8.630 8.630 700 -0.05(-0.58%)
Jan 13, 2023 8.570 8.680 8.570 8.680 2,500 +0.02(+0.23%)
Jan 12, 2023 8.650 8.660 8.650 8.660 2,300 +0.02(+0.23%)
Jan 11, 2023 8.580 8.640 8.580 8.640 1,600 +0.14(+1.65%)
Jan 09, 2023 8.500 0 +0.14(+1.67%)
Jan 05, 2023 8.360 0 +0.26(+3.21%)
Jan 04, 2023 8.090 8.100 8.090 8.100 1,235 +0.10(+1.25%)
Jan 03, 2023 8.010 8.080 8.000 8.000 5,064 +0.02(+0.25%)
Dec 29, 2022 7.980 0 +0.01(+0.13%)
Dec 28, 2022 8.010 8.010 7.970 7.970 3,800 -0.04(-0.50%)
Dec 23, 2022 8.010 0 -0.02(-0.25%)
Dec 22, 2022 8.000 8.030 8.000 8.030 11,320 +0.01(+0.12%)
Dec 21, 2022 8.080 8.080 8.020 8.020 20,400 +0.09(+1.13%)
Dec 20, 2022 8.050 8.050 7.930 7.930 6,200 -0.10(-1.25%)
Dec 19, 2022 8.100 8.130 8.030 8.030 15,804 -0.05(-0.62%)
Dec 16, 2022 8.080 8.130 8.060 8.080 10,100 -0.03(-0.37%)
Dec 15, 2022 8.110 8.110 8.080 8.110 6,750 -0.04(-0.49%)
Dec 14, 2022 8.180 8.180 8.150 8.150 9,721 +0.06(+0.74%)
Dec 13, 2022 8.100 8.120 8.090 8.090 6,300 +0.02(+0.25%)
Dec 12, 2022 8.120 8.130 8.070 8.070 2,100 -0.06(-0.74%)
Dec 09, 2022 8.180 8.180 8.130 8.130 3,700 +0.01(+0.12%)
Dec 08, 2022 8.160 8.160 8.120 8.120 207,300 -0.05(-0.61%)
Dec 07, 2022 8.180 8.180 8.160 8.170 2,424 -0.01(-0.12%)
Dec 06, 2022 8.200 8.200 8.180 8.180 1,200 -0.02(-0.24%)
Dec 05, 2022 8.200 8.200 8.190 8.200 24,422 +0.02(+0.24%)
Dec 02, 2022 8.210 8.210 8.180 8.180 24,000 -0.01(-0.12%)
Dec 01, 2022 8.190 8.190 8.190 8.190 2,650 +0.05(+0.61%)
Nov 30, 2022 8.140 8.140 8.140 8.140 1,000 +0.03(+0.37%)
Nov 29, 2022 8.110 8.110 8.110 8.110 5,100 +0.00(+0.00%)
Nov 28, 2022 8.120 8.120 8.100 8.110 8,200 +0.02(+0.25%)
Nov 25, 2022 8.090 8.090 8.090 8.090 1,044 +0.03(+0.37%)
Nov 24, 2022 8.060 8.060 8.060 8.060 700 +0.03(+0.37%)
Nov 21, 2022 8.030 0 +0.00(+0.00%)
Nov 18, 2022 8.050 8.050 8.030 8.030 5,600 -0.02(-0.25%)
Nov 17, 2022 8.060 8.060 8.050 8.050 1,300 +0.00(+0.00%)
Nov 16, 2022 8.120 8.120 8.000 8.050 13,708 -0.07(-0.86%)
Nov 15, 2022 8.120 8.120 8.120 8.120 3,400 -0.01(-0.12%)
Nov 14, 2022 8.130 8.130 8.130 8.130 265 -0.05(-0.61%)
Nov 11, 2022 8.180 8.180 8.180 8.180 800 +0.05(+0.62%)
Nov 10, 2022 8.130 8.130 8.130 8.130 700 +0.01(+0.12%)
Nov 09, 2022 8.200 8.200 8.120 8.120 1,300 -0.09(-1.10%)
Nov 08, 2022 8.150 8.210 8.150 8.210 1,601 +0.03(+0.37%)
Nov 07, 2022 8.180 8.180 8.180 8.180 122 +0.10(+1.24%)
Nov 04, 2022 8.080 8.080 8.080 8.080 120 -0.17(-2.06%)
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.