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 (%)
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%)
Dec 03, 2018 9.260 9.260 9.260 9.260 1,354 +0.03(+0.33%)
Nov 30, 2018 9.280 9.280 9.220 9.230 2,800 -0.17(-1.81%)
Nov 28, 2018 9.400 9.400 9.400 0 +0.08(+0.86%)
Nov 27, 2018 9.140 9.320 9.140 9.320 2,123 +0.08(+0.87%)
Nov 26, 2018 9.480 9.480 9.240 9.240 17,200 -0.13(-1.39%)
Nov 23, 2018 9.370 9.370 9.320 9.370 1,772 -0.08(-0.85%)
Nov 22, 2018 9.540 9.540 9.450 9.450 15,000 -0.10(-1.05%)
Nov 21, 2018 9.380 9.550 9.380 9.550 7,459 +0.12(+1.27%)
Nov 20, 2018 9.410 9.430 9.410 9.430 272 -0.26(-2.68%)
Nov 19, 2018 9.640 9.690 9.640 9.690 805 -0.10(-1.02%)
Nov 16, 2018 9.900 9.900 9.750 9.790 23,483 -0.09(-0.91%)
Nov 15, 2018 9.900 9.900 9.880 9.880 5,548 -0.02(-0.20%)
Nov 14, 2018 9.980 9.980 9.900 9.900 3,003 -0.08(-0.80%)
Nov 13, 2018 10.01 10.01 9.960 9.980 18,041 -0.03(-0.30%)
Nov 12, 2018 10.01 10.01 10.01 10.01 100 -0.03(-0.30%)
Nov 09, 2018 10.05 10.05 10.03 10.04 16,486 -0.06(-0.59%)
Nov 08, 2018 10.04 10.10 10.04 10.10 5,620 -0.01(-0.10%)
Nov 07, 2018 10.07 10.11 10.07 10.11 6,999 +0.04(+0.40%)
Nov 06, 2018 10.05 10.08 10.05 10.07 6,016 -0.02(-0.20%)
Nov 05, 2018 10.04 10.09 10.04 10.09 4,213 +0.09(+0.90%)
Nov 02, 2018 9.990 10.01 9.990 10.00 3,647 -0.07(-0.70%)
Nov 01, 2018 10.05 10.13 10.05 10.07 20,490 -0.01(-0.10%)
Oct 31, 2018 10.06 10.08 10.02 10.08 16,408 +0.26(+2.65%)
Oct 30, 2018 9.900 9.900 9.820 9.820 3,625 -0.20(-2.00%)
Oct 29, 2018 10.17 10.17 10.02 10.02 2,700 -0.13(-1.28%)
Oct 26, 2018 10.18 10.18 10.15 10.15 1,611 -0.09(-0.88%)
Oct 25, 2018 10.19 10.27 10.19 10.24 7,816 -0.02(-0.19%)
Oct 24, 2018 10.23 10.26 10.22 10.26 3,600 +0.01(+0.10%)
Oct 23, 2018 10.27 10.27 10.22 10.25 15,300 -0.03(-0.29%)
Oct 22, 2018 10.31 10.31 10.28 10.28 13,005 -0.02(-0.19%)
Oct 19, 2018 10.32 10.32 10.30 10.30 1,300 -0.04(-0.39%)
Oct 18, 2018 10.44 10.44 10.34 10.34 24,230 -0.06(-0.58%)
Oct 17, 2018 10.40 10.40 10.38 10.40 6,462 +0.00(+0.00%)
Oct 16, 2018 10.38 10.40 10.38 10.40 5,643 +0.02(+0.19%)
Oct 15, 2018 10.28 10.40 10.28 10.38 6,156 +0.01(+0.10%)
Oct 12, 2018 10.37 10.37 10.37 10.37 2,445 -0.06(-0.58%)
Oct 11, 2018 10.43 10.43 10.43 10.43 4,275 +0.01(+0.10%)
Oct 10, 2018 10.45 10.45 10.42 10.42 9,663 -0.03(-0.29%)
Oct 09, 2018 10.52 10.52 10.44 10.45 38,350 -0.01(-0.10%)
Oct 05, 2018 10.46 10.46 10.46 0 -0.05(-0.48%)
Oct 04, 2018 10.51 10.52 10.51 10.51 5,200 +0.02(+0.19%)
Oct 03, 2018 10.39 10.49 10.38 10.49 27,160 +0.00(+0.00%)
Oct 02, 2018 10.50 10.50 10.47 10.49 10,885 -0.01(-0.10%)
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.