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 (%)
Jun 30, 2023 7.980 0 -0.01(-0.13%)
Jun 29, 2023 7.990 7.990 7.990 7.990 500 -0.01(-0.12%)
Jun 28, 2023 8.000 8.000 8.000 8.000 1,185 +0.00(+0.00%)
Jun 27, 2023 8.010 8.010 8.000 8.000 6,400 -0.06(-0.74%)
Jun 26, 2023 8.050 8.060 8.050 8.060 2,045 +0.05(+0.62%)
Jun 22, 2023 8.010 0 -0.01(-0.12%)
Jun 21, 2023 8.050 8.050 8.020 8.020 3,500 -0.01(-0.12%)
Jun 20, 2023 8.050 8.050 8.030 8.030 1,488 -0.06(-0.74%)
Jun 19, 2023 8.090 8.090 8.090 8.090 500 +0.02(+0.25%)
Jun 16, 2023 8.070 8.070 8.070 8.070 600 +0.02(+0.25%)
Jun 15, 2023 8.070 8.070 8.050 8.050 13,600 -0.01(-0.12%)
Jun 13, 2023 8.060 0 +0.03(+0.37%)
Jun 12, 2023 8.030 8.030 8.030 8.030 1,861 -0.24(-2.90%)
Jun 09, 2023 8.270 8.270 8.270 8.270 100 +0.22(+2.73%)
Jun 08, 2023 8.040 8.050 8.030 8.050 16,200 +0.01(+0.12%)
Jun 05, 2023 8.040 0 +0.07(+0.88%)
Jun 02, 2023 7.970 7.970 7.970 7.970 500 +0.04(+0.50%)
Jun 01, 2023 7.930 7.930 7.930 7.930 700 +0.01(+0.13%)
May 31, 2023 7.910 7.920 7.900 7.920 12,600 +0.03(+0.38%)
May 30, 2023 7.910 7.910 7.890 7.890 2,850 -0.02(-0.25%)
May 29, 2023 7.910 7.910 7.910 7.910 2,100 -0.01(-0.13%)
May 26, 2023 7.920 7.920 7.920 7.920 500 -0.01(-0.13%)
May 25, 2023 7.930 7.930 7.930 7.930 100 -0.06(-0.75%)
May 24, 2023 8.020 8.020 7.970 7.990 8,650 -0.04(-0.50%)
May 23, 2023 8.030 8.030 8.030 8.030 300 +0.00(+0.00%)
May 19, 2023 8.030 0 +0.01(+0.12%)
May 18, 2023 7.990 8.020 7.980 8.020 15,800 +0.04(+0.50%)
May 16, 2023 7.980 0 -0.06(-0.75%)
May 15, 2023 8.060 8.060 8.040 8.040 3,400 -0.02(-0.25%)
May 12, 2023 8.060 8.060 8.060 8.060 1,600 -0.02(-0.25%)
May 10, 2023 8.080 0 -0.01(-0.12%)
May 09, 2023 8.090 8.090 8.090 8.090 1,130 -0.02(-0.25%)
May 08, 2023 8.120 8.120 8.110 8.110 700 +0.03(+0.37%)
May 05, 2023 8.120 8.120 8.080 8.080 7,100 -0.01(-0.12%)
May 04, 2023 8.110 8.110 8.090 8.090 3,500 -0.02(-0.25%)
May 03, 2023 8.130 8.130 8.110 8.110 2,978 -0.03(-0.37%)
May 02, 2023 8.170 8.170 8.130 8.140 2,375 -0.02(-0.25%)
May 01, 2023 8.160 8.160 8.160 8.160 100 -0.01(-0.12%)
Apr 28, 2023 8.180 8.180 8.170 8.170 2,000 -0.02(-0.24%)
Apr 27, 2023 8.150 8.230 8.150 8.190 5,800 +0.07(+0.86%)
Apr 26, 2023 8.190 8.190 8.120 8.120 13,100 -0.07(-0.85%)
Apr 25, 2023 8.200 8.230 8.190 8.190 21,215 -0.03(-0.36%)
Apr 24, 2023 8.200 8.220 8.200 8.220 900 +0.04(+0.49%)
Apr 21, 2023 8.180 8.210 8.180 8.180 17,541 +0.01(+0.12%)
Apr 20, 2023 8.170 8.170 8.170 8.170 3,600 +0.01(+0.12%)
Apr 19, 2023 8.190 8.200 8.160 8.160 2,800 -0.02(-0.24%)
Apr 18, 2023 8.180 8.180 8.180 8.180 100 -0.02(-0.24%)
Apr 17, 2023 8.210 8.220 8.200 8.200 4,560 +0.00(+0.00%)
Apr 13, 2023 8.200 0 +0.03(+0.37%)
Apr 12, 2023 8.200 8.200 8.170 8.170 2,100 +0.05(+0.62%)
Apr 11, 2023 8.120 8.120 8.120 8.120 700 -0.02(-0.25%)
Apr 10, 2023 8.150 8.150 8.140 8.140 1,157 -0.01(-0.12%)
Apr 06, 2023 8.150 0 -0.02(-0.24%)
Apr 05, 2023 8.190 8.190 8.170 8.170 12,800 -0.03(-0.37%)
Apr 04, 2023 8.200 8.200 8.200 8.200 100 +0.02(+0.24%)
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.