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 )

9.500 -0.040 (-0.42%)
Streaming Delayed Price Updated: 1:28 PM EST, Nov 8, 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 (%)
Nov 30, 2023 8.300 8.300 8.250 8.250 3,150 -0.05(-0.60%)
Nov 29, 2023 8.300 8.300 8.300 8.300 3,000 +0.00(+0.00%)
Nov 28, 2023 8.310 8.310 8.300 8.300 1,525 -0.01(-0.12%)
Nov 27, 2023 8.280 8.330 8.280 8.310 11,930 +0.04(+0.48%)
Nov 24, 2023 8.220 8.270 8.210 8.270 8,800 -0.05(-0.60%)
Nov 22, 2023 8.320 0 +0.24(+2.97%)
Nov 21, 2023 8.150 8.150 8.070 8.080 8,100 +0.00(+0.00%)
Nov 20, 2023 8.060 8.080 8.060 8.080 200 +0.02(+0.25%)
Nov 17, 2023 8.060 8.070 8.060 8.060 4,500 +0.00(+0.00%)
Nov 16, 2023 8.080 8.080 8.060 8.060 3,300 +0.00(+0.00%)
Nov 15, 2023 8.010 8.060 8.010 8.060 700 +0.05(+0.62%)
Nov 14, 2023 8.010 8.010 8.010 8.010 400 +0.04(+0.50%)
Nov 13, 2023 7.960 7.970 7.960 7.970 4,700 +0.01(+0.13%)
Nov 10, 2023 7.960 7.960 7.960 7.960 357 -0.03(-0.38%)
Nov 09, 2023 7.990 7.990 7.990 7.990 1,000 +0.00(+0.00%)
Nov 08, 2023 7.990 7.990 7.990 7.990 100 +0.05(+0.63%)
Nov 07, 2023 7.940 7.940 7.940 7.940 200 +0.00(+0.00%)
Nov 06, 2023 7.960 7.960 7.940 7.940 400 -0.05(-0.63%)
Nov 03, 2023 7.930 7.990 7.930 7.990 490 +0.14(+1.78%)
Nov 02, 2023 7.850 7.850 7.850 7.850 2,500 +0.11(+1.42%)
Nov 01, 2023 7.710 7.750 7.710 7.740 4,250 +0.05(+0.65%)
Oct 31, 2023 7.650 7.690 7.650 7.690 7,500 +0.02(+0.26%)
Oct 30, 2023 7.670 7.670 7.670 7.670 100 -0.02(-0.26%)
Oct 27, 2023 7.700 7.700 7.690 7.690 2,301 +0.03(+0.39%)
Oct 26, 2023 7.680 7.680 7.650 7.660 8,238 -0.04(-0.52%)
Oct 25, 2023 7.710 7.710 7.700 7.700 885 -0.03(-0.39%)
Oct 24, 2023 7.730 7.730 7.730 7.730 100 +0.00(+0.00%)
Oct 23, 2023 7.750 7.750 7.730 7.730 2,200 -0.03(-0.39%)
Oct 20, 2023 7.790 7.790 7.760 7.760 5,150 -0.03(-0.39%)
Oct 19, 2023 7.800 7.800 7.790 7.790 900 -0.02(-0.26%)
Oct 18, 2023 7.830 7.860 7.790 7.810 5,000 +0.00(+0.00%)
Oct 17, 2023 7.830 7.880 7.800 7.810 11,285 -0.01(-0.13%)
Oct 16, 2023 7.840 7.840 7.820 7.820 600 +0.00(+0.00%)
Oct 13, 2023 7.830 7.830 7.820 7.820 4,101 -0.01(-0.13%)
Oct 12, 2023 7.830 7.830 7.830 7.830 500 +0.01(+0.13%)
Oct 11, 2023 7.840 7.840 7.820 7.820 4,700 +0.01(+0.13%)
Oct 05, 2023 7.810 7 -0.02(-0.26%)
Oct 04, 2023 7.880 7.880 7.830 7.830 5,050 -0.05(-0.63%)
Oct 02, 2023 7.880 0 +0.03(+0.38%)
Sep 28, 2023 7.850 0 -0.01(-0.13%)
Sep 27, 2023 7.910 7.960 7.860 7.860 36,625 -0.01(-0.13%)
Sep 26, 2023 7.880 7.880 7.870 7.870 3,400 -0.04(-0.51%)
Sep 25, 2023 7.820 7.910 7.900 7.910 2,353 +0.11(+1.41%)
Sep 22, 2023 7.760 7.800 7.760 7.800 3,400 +0.03(+0.39%)
Sep 20, 2023 7.770 0 -0.01(-0.13%)
Sep 18, 2023 7.780 0 +0.02(+0.26%)
Sep 15, 2023 7.800 7.800 7.760 7.760 2,517 +0.02(+0.26%)
Sep 13, 2023 7.740 0 -0.03(-0.39%)
Sep 12, 2023 7.790 7.790 7.770 7.770 2,700 -0.01(-0.13%)
Sep 11, 2023 7.810 7.810 7.780 7.780 2,300 -0.03(-0.38%)
Sep 08, 2023 7.770 7.850 7.770 7.810 6,400 +0.03(+0.39%)
Sep 05, 2023 7.780 0 +0.04(+0.52%)
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.