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 30, 2019 8.160 8.160 8.160 0 +0.16(+2.00%)
Aug 29, 2019 7.880 8.000 7.880 8.000 2,100 +0.20(+2.56%)
Aug 28, 2019 7.800 7.850 7.800 7.800 9,010 +0.00(+0.00%)
Aug 27, 2019 7.870 7.870 7.800 7.800 8,000 -0.06(-0.76%)
Aug 26, 2019 7.900 7.900 7.860 7.860 13,980 -0.05(-0.63%)
Aug 23, 2019 7.940 7.940 7.910 7.910 2,800 -0.03(-0.38%)
Aug 22, 2019 7.990 7.990 7.940 7.940 11,402 +0.01(+0.13%)
Aug 21, 2019 8.050 8.050 7.930 7.930 8,500 -0.04(-0.50%)
Aug 20, 2019 8.100 8.100 7.970 7.970 13,519 -0.13(-1.60%)
Aug 19, 2019 8.110 8.110 8.050 8.100 2,600 +0.06(+0.75%)
Aug 16, 2019 8.040 8.120 8.040 8.040 2,600 +0.00(+0.00%)
Aug 15, 2019 8.200 8.200 8.040 8.040 5,137 -0.04(-0.50%)
Aug 14, 2019 8.300 8.300 8.080 8.080 7,800 -0.18(-2.18%)
Aug 13, 2019 8.330 8.330 8.240 8.260 7,100 -0.04(-0.48%)
Aug 12, 2019 8.320 8.360 8.240 8.300 8,243 -0.03(-0.36%)
Aug 09, 2019 8.350 8.390 8.320 8.330 5,519 -0.06(-0.72%)
Aug 08, 2019 8.470 8.470 8.380 8.390 13,600 +0.03(+0.36%)
Aug 07, 2019 8.390 8.430 8.360 8.360 17,000 -0.17(-1.99%)
Aug 06, 2019 8.600 8.600 8.530 8.530 13,394 -0.18(-2.07%)
Aug 02, 2019 8.710 8.710 8.710 0 +0.01(+0.11%)
Aug 01, 2019 8.700 8.700 8.700 8.700 200 -0.06(-0.68%)
Jul 31, 2019 8.750 8.760 8.750 8.760 4,540 +0.03(+0.34%)
Jul 30, 2019 8.700 8.730 8.700 8.730 900 -0.03(-0.34%)
Jul 29, 2019 8.770 8.770 8.750 8.760 2,475 -0.01(-0.11%)
Jul 26, 2019 8.750 8.770 8.750 8.770 3,400 +0.05(+0.57%)
Jul 24, 2019 8.720 8.720 8.720 0 +0.02(+0.23%)
Jul 23, 2019 8.700 8.700 8.700 8.700 5,200 +0.04(+0.46%)
Jul 22, 2019 8.710 8.730 8.660 8.660 10,465 -0.07(-0.80%)
Jul 19, 2019 8.760 8.760 8.710 8.730 2,648 -0.02(-0.23%)
Jul 18, 2019 8.790 8.790 8.750 8.750 10,200 +0.00(+0.00%)
Jul 17, 2019 8.770 8.770 8.750 8.750 15,750 +0.00(+0.00%)
Jul 16, 2019 8.730 8.780 8.730 8.750 1,177 +0.01(+0.11%)
Jul 15, 2019 8.740 8.740 8.740 8.740 287 -0.06(-0.68%)
Jul 12, 2019 8.800 8.800 8.800 74 +0.00(+0.00%)
Jul 11, 2019 8.800 8.800 8.800 8.800 200 -0.02(-0.23%)
Jul 09, 2019 8.820 8.820 8.820 0 +0.04(+0.46%)
Jul 08, 2019 8.780 8.780 8.780 8.780 5,700 -0.03(-0.34%)
Jul 05, 2019 8.680 8.810 8.680 8.810 13,100 +0.18(+2.09%)
Jul 04, 2019 8.630 8.630 8.630 8.630 200 -0.02(-0.23%)
Jul 03, 2019 8.600 8.670 8.600 8.650 6,500 +0.00(+0.00%)
Jul 02, 2019 8.600 8.650 8.600 8.650 9,200 +0.18(+2.13%)
Jun 27, 2019 8.470 8.470 8.470 0 -0.04(-0.47%)
Jun 26, 2019 8.550 8.550 8.510 8.510 1,150 +0.03(+0.35%)
Jun 25, 2019 8.480 8.480 8.480 1 +0.00(+0.00%)
Jun 24, 2019 8.480 8.480 8.480 8.480 200 +0.08(+0.95%)
Jun 21, 2019 8.400 8.400 8.400 8.400 10,100 +0.00(+0.00%)
Jun 20, 2019 8.400 8.400 8.400 8.400 5,093 +0.00(+0.00%)
Jun 19, 2019 8.360 8.400 8.360 8.400 2,870 +0.04(+0.48%)
Jun 18, 2019 8.320 8.360 8.320 8.360 761 -0.09(-1.07%)
Jun 14, 2019 8.450 8.450 8.450 0 -0.10(-1.17%)
Jun 12, 2019 8.550 8.550 8.550 0 -0.03(-0.35%)
Jun 10, 2019 8.580 8.580 8.580 0 +0.11(+1.30%)
Jun 07, 2019 8.470 8.470 8.470 8.470 3,700 -0.03(-0.35%)
Jun 06, 2019 8.490 8.500 8.470 8.500 11,473 +0.02(+0.24%)
Jun 05, 2019 8.470 8.480 8.470 8.480 500 -0.02(-0.24%)
Jun 04, 2019 8.560 8.650 8.500 8.500 19,410 -0.10(-1.16%)
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.