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

Bank of Nova Scotia (NY: BNS )

47.33 +0.47 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2003 8.375 8.467 8.375 8.461 31,988 +0.09(+1.07%)
Aug 28, 2003 8.329 8.371 8.293 8.371 117,466 +0.08(+0.94%)
Aug 27, 2003 8.295 8.305 8.247 8.293 46,147 -0.03(-0.32%)
Aug 26, 2003 8.305 8.373 8.286 8.320 65,550 +0.06(+0.74%)
Aug 25, 2003 8.267 8.293 8.232 8.259 72,367 -0.00(-0.02%)
Aug 22, 2003 8.314 8.314 8.244 8.261 43,525 -0.04(-0.53%)
Aug 21, 2003 8.360 8.373 8.276 8.305 49,294 -0.05(-0.59%)
Aug 20, 2003 8.467 8.474 8.341 8.354 27,269 -0.14(-1.66%)
Aug 19, 2003 8.381 8.526 8.375 8.495 46,671 +0.05(+0.61%)
Aug 18, 2003 8.390 8.499 8.390 8.444 29,366 -0.03(-0.32%)
Aug 15, 2003 8.394 8.471 8.394 8.471 16,780 +0.06(+0.75%)
Aug 14, 2003 8.564 8.564 8.390 8.408 48,769 -0.17(-1.96%)
Aug 13, 2003 8.505 8.579 8.505 8.575 65,026 +0.10(+1.15%)
Aug 12, 2003 8.421 8.507 8.419 8.478 54,538 +0.06(+0.68%)
Aug 11, 2003 8.282 8.438 8.282 8.421 79,185 +0.18(+2.15%)
Aug 08, 2003 8.104 8.244 8.104 8.244 42,476 +0.18(+2.20%)
Aug 07, 2003 8.062 8.122 8.062 8.066 72,367 +0.03(+0.33%)
Aug 06, 2003 7.977 8.095 7.925 8.040 95,441 -0.03(-0.40%)
Aug 05, 2003 8.101 8.144 8.072 8.072 42,476 -0.02(-0.28%)
Aug 04, 2003 8.156 8.164 8.095 8.095 33,037 -0.07(-0.82%)
Aug 01, 2003 8.251 8.265 8.154 8.162 76,038 -0.06(-0.74%)
Jul 31, 2003 8.280 8.293 8.192 8.223 113,795 -0.10(-1.17%)
Jul 30, 2003 8.507 8.511 8.297 8.320 101,210 -0.27(-3.15%)
Jul 29, 2003 8.663 8.673 8.581 8.591 43,001 -0.10(-1.12%)
Jul 28, 2003 8.726 8.759 8.678 8.688 34,610 -0.04(-0.42%)
Jul 25, 2003 8.694 8.747 8.677 8.724 74,989 +0.09(+1.02%)
Jul 24, 2003 8.703 8.800 8.619 8.636 72,892 -0.04(-0.46%)
Jul 23, 2003 8.577 8.722 8.577 8.677 88,099 +0.11(+1.31%)
Jul 22, 2003 8.469 8.574 8.423 8.564 74,989 +0.08(+0.99%)
Jul 21, 2003 8.425 8.493 8.410 8.480 33,037 +0.03(+0.32%)
Jul 18, 2003 8.459 8.459 8.295 8.453 194,554 -0.05(-0.61%)
Jul 17, 2003 8.558 8.558 8.442 8.505 81,282 -0.12(-1.44%)
Jul 16, 2003 8.591 8.631 8.558 8.629 25,171 +0.04(+0.42%)
Jul 15, 2003 8.596 8.677 8.574 8.593 106,978 -0.05(-0.60%)
Jul 14, 2003 8.484 8.644 8.484 8.644 62,404 +0.17(+2.00%)
Jul 11, 2003 8.421 8.505 8.421 8.474 81,807 +0.04(+0.47%)
Jul 10, 2003 8.411 8.444 8.343 8.434 29,891 -0.07(-0.81%)
Jul 09, 2003 8.484 8.511 8.438 8.503 43,001 -0.02(-0.18%)
Jul 08, 2003 8.533 8.533 8.410 8.518 81,807 -0.07(-0.82%)
Jul 07, 2003 8.469 8.589 8.469 8.589 34,086 -0.05(-0.53%)
Jul 03, 2003 8.511 8.635 8.511 8.635 54,013 +0.09(+1.07%)
Jul 02, 2003 8.562 8.587 8.497 8.543 90,721 -0.09(-1.04%)
Jul 01, 2003 8.629 8.669 8.600 8.633 85,477 -0.19(-2.18%)
Jun 30, 2003 8.448 8.825 8.381 8.825 236,506 +0.31(+3.60%)
Jun 27, 2003 8.465 8.572 8.465 8.518 206,090 +0.08(+0.99%)
Jun 26, 2003 8.438 8.451 8.400 8.434 68,696 -0.03(-0.41%)
Jun 25, 2003 8.438 8.566 8.438 8.469 99,112 +0.08(+0.93%)
Jun 24, 2003 8.387 8.429 8.366 8.390 109,600 -0.00(-0.05%)
Jun 23, 2003 8.440 8.440 8.377 8.394 51,391 -0.07(-0.83%)
Jun 20, 2003 8.623 8.623 8.423 8.465 94,392 -0.16(-1.84%)
Jun 19, 2003 8.581 8.661 8.577 8.623 131,625 -0.08(-0.96%)
Jun 18, 2003 8.690 8.734 8.646 8.707 100,161 +0.02(+0.18%)
Jun 17, 2003 8.715 8.715 8.635 8.692 134,247 -0.01(-0.15%)
Jun 16, 2003 8.625 8.705 8.610 8.705 192,980 +0.05(+0.53%)
Jun 13, 2003 8.558 8.669 8.539 8.659 82,855 +0.08(+0.89%)
Jun 12, 2003 8.537 8.583 8.511 8.583 57,684 +0.05(+0.56%)
Jun 11, 2003 8.411 8.539 8.411 8.535 67,648 +0.15(+1.84%)
Jun 10, 2003 8.276 8.381 8.190 8.381 69,745 +0.06(+0.71%)
Jun 09, 2003 8.345 8.360 8.289 8.322 55,062 -0.09(-1.04%)
Jun 06, 2003 8.511 8.566 8.371 8.410 149,455 -0.14(-1.63%)
Jun 05, 2003 8.406 8.614 8.406 8.549 93,868 +0.14(+1.66%)
Jun 04, 2003 8.316 8.490 8.316 8.410 155,223 +0.14(+1.68%)
Jun 03, 2003 8.251 8.276 8.230 8.270 116,942 -0.02(-0.30%)
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.