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 )

9.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Jul 30, 2021 10.09 10.09 10.09 0 +0.03(+0.30%)
Jul 29, 2021 10.10 10.10 10.03 10.06 1,632 -0.01(-0.10%)
Jul 28, 2021 10.06 10.07 10.05 10.07 4,995 -0.03(-0.30%)
Jul 27, 2021 10.01 10.10 10.01 10.10 700 +0.02(+0.20%)
Jul 26, 2021 10.08 10.08 10.08 10.08 2,055 +0.00(+0.00%)
Jul 23, 2021 10.08 10.08 10.08 10.08 4,020 +0.05(+0.50%)
Jul 22, 2021 10.04 10.04 10.03 10.03 250 +0.04(+0.40%)
Jul 21, 2021 10.03 10.03 9.990 9.990 1,075 -0.04(-0.40%)
Jul 20, 2021 10.06 10.06 10.03 10.03 1,100 +0.01(+0.10%)
Jul 19, 2021 10.05 10.05 10.02 10.02 3,401 -0.12(-1.18%)
Jul 16, 2021 10.30 10.30 10.14 10.14 4,600 +0.03(+0.30%)
Jul 13, 2021 10.11 10.11 10.11 41 +0.00(+0.00%)
Jul 12, 2021 10.09 10.11 10.09 10.11 1,050 +0.02(+0.20%)
Jul 09, 2021 10.12 10.12 10.09 10.09 2,198 -0.01(-0.10%)
Jul 07, 2021 10.10 10.10 10.10 0 +0.02(+0.20%)
Jul 06, 2021 9.980 10.08 9.980 10.08 10,350 -0.03(-0.30%)
Jul 05, 2021 10.11 10.11 10.11 10.11 135 +0.03(+0.30%)
Jul 02, 2021 10.08 10.08 10.08 10.08 1,450 +0.01(+0.10%)
Jun 30, 2021 10.07 10.07 10.07 0 -0.01(-0.10%)
Jun 29, 2021 10.10 10.10 10.08 10.08 2,490 -0.02(-0.20%)
Jun 28, 2021 10.07 10.10 10.07 10.10 1,622 +0.00(+0.00%)
Jun 25, 2021 10.12 10.12 10.10 10.10 11,300 +0.00(+0.00%)
Jun 24, 2021 10.14 10.15 10.10 10.10 2,655 -0.02(-0.20%)
Jun 23, 2021 10.12 10.12 10.12 10.12 500 +0.04(+0.40%)
Jun 22, 2021 10.07 10.08 10.05 10.08 1,497 +0.01(+0.10%)
Jun 21, 2021 10.07 10.07 10.07 10.07 500 +0.06(+0.60%)
Jun 18, 2021 10.01 10.01 10.01 10.01 100 -0.12(-1.18%)
Jun 16, 2021 10.13 10.13 10.13 24 -0.02(-0.20%)
Jun 15, 2021 10.15 10.15 10.13 10.15 11,355 -0.02(-0.20%)
Jun 14, 2021 10.19 10.19 10.17 10.17 3,146 +0.00(+0.00%)
Jun 11, 2021 10.20 10.20 10.15 10.17 16,146 -0.02(-0.20%)
Jun 10, 2021 10.19 10.19 10.19 10.19 849 +0.02(+0.20%)
Jun 09, 2021 10.17 10.17 10.17 10.17 360 -0.01(-0.10%)
Jun 08, 2021 10.21 10.22 10.18 10.18 4,567 -0.02(-0.20%)
Jun 07, 2021 10.20 10.21 10.20 10.20 2,864 +0.05(+0.49%)
Jun 04, 2021 10.20 10.25 10.15 10.15 14,485 -0.02(-0.20%)
Jun 03, 2021 10.17 10.17 10.17 10.17 400 +0.01(+0.10%)
Jun 02, 2021 10.13 10.16 10.13 10.16 22,300 +0.06(+0.59%)
Jun 01, 2021 10.05 10.10 10.05 10.10 9,900 +0.10(+1.00%)
May 31, 2021 10.01 10.01 10.00 10.00 3,400 -0.01(-0.10%)
May 28, 2021 10.01 10.01 10.00 10.01 4,730 +0.01(+0.10%)
May 27, 2021 10.00 10.00 10.00 10.00 1,410 +0.02(+0.20%)
May 26, 2021 9.960 9.980 9.960 9.980 3,612 +0.14(+1.42%)
May 20, 2021 9.840 9.840 9.840 20 -0.05(-0.51%)
May 19, 2021 9.890 9.890 9.890 9.890 140 +0.02(+0.20%)
May 18, 2021 9.890 9.890 9.870 9.870 4,640 +0.00(+0.00%)
May 17, 2021 9.760 9.870 9.760 9.870 1,498 +0.02(+0.20%)
May 14, 2021 9.920 9.920 9.850 9.850 4,437 -0.01(-0.10%)
May 13, 2021 9.880 9.890 9.860 9.860 13,409 +0.00(+0.00%)
May 12, 2021 9.840 9.860 9.840 9.860 3,900 +0.02(+0.20%)
May 10, 2021 9.840 9.840 9.840 20 +0.00(+0.00%)
May 05, 2021 9.840 9.840 9.840 50 +0.06(+0.61%)
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.