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

Dundee Corporation (OP: DDEJF )

0.9906 +0.0350 (+3.66%)
Streaming Delayed Price Updated: 2:45 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 (%)
Jan 30, 2009 4.430 4.502 4.380 4.380 6,800 +0.04(+1.00%)
Jan 29, 2009 4.345 4.520 4.330 4.337 13,600 -0.03(-0.70%)
Jan 28, 2009 4.624 4.633 4.367 4.367 11,650 -0.02(-0.37%)
Jan 27, 2009 4.480 4.522 4.240 4.383 17,204 -0.04(-0.84%)
Jan 26, 2009 4.490 4.490 4.420 4.420 2,500 -0.03(-0.67%)
Jan 23, 2009 4.420 4.450 4.420 4.450 2,196 -0.03(-0.68%)
Jan 22, 2009 4.690 4.690 4.481 4.481 2,700 -0.10(-2.17%)
Jan 21, 2009 4.570 4.643 4.490 4.580 2,800 -0.13(-2.80%)
Jan 20, 2009 4.970 4.970 4.560 4.712 7,300 -0.26(-5.32%)
Jan 16, 2009 5.160 5.500 4.910 4.976 17,900 +0.12(+2.40%)
Jan 15, 2009 4.740 4.860 4.590 4.860 10,500 +0.18(+3.78%)
Jan 14, 2009 4.790 4.790 4.650 4.683 6,400 -0.32(-6.31%)
Jan 13, 2009 4.927 4.998 4.918 4.998 2,900 -0.23(-4.39%)
Jan 12, 2009 5.331 5.350 5.220 5.228 9,000 +0.05(+0.92%)
Jan 09, 2009 5.180 5.215 5.130 5.180 1,300 -0.17(-3.21%)
Jan 08, 2009 5.443 5.519 5.351 5.352 3,400 -0.08(-1.51%)
Jan 07, 2009 5.500 5.530 5.350 5.434 13,300 -0.41(-7.05%)
Jan 06, 2009 5.936 5.936 5.846 5.846 16,900 +0.18(+3.10%)
Jan 05, 2009 5.010 5.670 5.010 5.670 15,950 +0.67(+13.47%)
Jan 02, 2009 4.941 5.053 4.880 4.997 25,150 -0.15(-2.97%)
Dec 31, 2008 4.820 5.260 4.800 5.150 99,523 +0.25(+5.06%)
Dec 30, 2008 4.400 4.910 4.290 4.902 58,041 +0.40(+8.85%)
Dec 29, 2008 3.945 4.544 3.945 4.503 96,948 +0.50(+12.56%)
Dec 26, 2008 4.001 4.001 4.001 4.001 0 +0.00(+0.00%)
Dec 24, 2008 3.700 4.001 3.590 4.001 45,700 +0.12(+3.12%)
Dec 23, 2008 3.824 4.017 3.807 3.880 66,200 +0.24(+6.59%)
Dec 22, 2008 3.582 3.877 3.582 3.640 135,426 -0.08(-2.15%)
Dec 19, 2008 3.373 3.759 3.357 3.720 26,820 +0.40(+12.05%)
Dec 18, 2008 3.519 3.586 3.320 3.320 93,200 +0.17(+5.40%)
Dec 17, 2008 3.250 3.250 3.150 3.150 39,045 -0.43(-11.94%)
Dec 16, 2008 3.380 3.682 3.350 3.577 41,110 +0.09(+2.64%)
Dec 15, 2008 3.610 3.610 3.390 3.485 14,367 -0.05(-1.42%)
Dec 12, 2008 3.240 3.618 3.240 3.535 22,100 -0.00(-0.02%)
Dec 11, 2008 3.550 3.639 3.440 3.536 13,800 +0.14(+4.25%)
Dec 10, 2008 3.354 3.458 3.300 3.392 31,525 +0.08(+2.47%)
Dec 09, 2008 3.100 3.500 3.090 3.310 13,400 -0.19(-5.38%)
Dec 08, 2008 3.162 3.636 3.162 3.498 46,799 +0.54(+18.18%)
Dec 05, 2008 2.950 2.995 2.950 2.960 9,900 -0.11(-3.63%)
Dec 04, 2008 3.602 3.800 3.071 3.071 9,000 -0.20(-6.04%)
Dec 03, 2008 3.230 3.350 3.159 3.269 46,150 +0.07(+2.11%)
Dec 02, 2008 3.513 3.592 3.200 3.201 55,000 -0.35(-9.82%)
Dec 01, 2008 3.800 3.800 3.550 3.550 10,000 +0.12(+3.50%)
Nov 28, 2008 3.430 3.430 3.430 0 +0.00(+0.00%)
Nov 26, 2008 3.502 3.502 3.310 3.430 23,450 +0.03(+0.88%)
Nov 25, 2008 3.414 3.502 3.330 3.400 76,100 +0.11(+3.37%)
Nov 24, 2008 3.500 3.646 3.289 3.289 61,335 +0.13(+4.08%)
Nov 21, 2008 3.380 3.380 2.930 3.160 53,200 -0.15(-4.54%)
Nov 20, 2008 3.509 3.578 3.310 3.310 49,362 -0.42(-11.22%)
Nov 19, 2008 4.040 4.040 3.650 3.728 10,550 -0.32(-7.95%)
Nov 18, 2008 4.123 4.221 4.050 4.051 26,800 -0.28(-6.55%)
Nov 17, 2008 4.272 4.338 4.010 4.334 50,200 -0.08(-1.81%)
Nov 14, 2008 4.759 4.923 4.300 4.415 70,765 -0.37(-7.65%)
Nov 13, 2008 4.468 4.900 4.350 4.780 51,800 +0.32(+7.20%)
Nov 12, 2008 4.800 4.800 4.450 4.459 28,000 -0.57(-11.31%)
Nov 11, 2008 5.298 5.298 4.900 5.027 64,000 -0.27(-5.09%)
Nov 10, 2008 5.491 5.500 4.900 5.297 91,300 -0.02(-0.32%)
Nov 07, 2008 5.250 5.750 5.099 5.314 78,835 +0.00(+0.08%)
Nov 06, 2008 5.398 5.550 5.251 5.310 71,800 -0.13(-2.46%)
Nov 05, 2008 5.460 5.550 5.240 5.444 99,600 -0.06(-1.02%)
Nov 04, 2008 5.500 5.650 5.271 5.500 30,500 +1.13(+25.83%)
Nov 03, 2008 4.371 4.371 4.371 0 +0.00(+0.00%)
Oct 31, 2008 4.240 4.700 4.240 4.371 25,464 -0.12(-2.77%)
Oct 30, 2008 4.748 4.775 4.390 4.495 14,650 +0.06(+1.43%)
Oct 29, 2008 4.000 4.580 4.000 4.432 8,850 +0.55(+14.05%)
Oct 28, 2008 4.506 4.506 3.750 3.886 26,900 -0.05(-1.37%)
Oct 27, 2008 4.320 4.320 3.615 3.940 37,200 -0.34(-7.98%)
Oct 24, 2008 4.282 4.499 4.080 4.282 16,100 -0.45(-9.57%)
Oct 23, 2008 4.734 5.225 4.550 4.734 12,100 -0.57(-10.67%)
Oct 22, 2008 5.300 5.750 4.920 5.300 29,450 -0.50(-8.61%)
Oct 21, 2008 5.800 5.800 5.520 5.800 15,500 +0.26(+4.64%)
Oct 20, 2008 5.543 5.650 5.180 5.543 59,100 +0.54(+10.85%)
Oct 17, 2008 5.000 5.479 4.966 5.000 53,200 -0.05(-0.95%)
Oct 16, 2008 5.048 5.300 5.014 5.048 10,400 -0.63(-11.13%)
Oct 15, 2008 5.680 5.793 5.530 5.680 35,520 -0.27(-4.58%)
Oct 14, 2008 5.260 6.883 5.953 5.953 11,260 +0.69(+13.17%)
Oct 13, 2008 5.260 5.650 5.220 5.260 1,700 -0.38(-6.81%)
Oct 10, 2008 5.645 6.005 5.395 5.645 41,450 -0.53(-8.60%)
Oct 09, 2008 6.176 6.653 6.176 6.176 77,000 -0.17(-2.74%)
Oct 08, 2008 6.350 7.150 5.830 6.350 74,900 -1.23(-16.18%)
Oct 07, 2008 7.760 7.890 7.461 7.576 12,300 -0.18(-2.37%)
Oct 06, 2008 7.760 7.786 6.570 7.760 73,244 -0.28(-3.42%)
Oct 03, 2008 8.035 8.450 8.000 8.035 145,900 -0.31(-3.69%)
Oct 02, 2008 8.342 9.594 8.342 8.342 42,900 -1.07(-11.32%)
Oct 01, 2008 9.408 10.04 9.114 9.408 13,900 -0.58(-5.84%)
Sep 30, 2008 9.992 10.47 9.820 9.992 13,440 -0.05(-0.48%)
Sep 29, 2008 11.55 10.88 10.04 10.04 20,990 -1.51(-13.09%)
Sep 26, 2008 11.55 11.55 11.20 11.55 8,500 -0.07(-0.58%)
Sep 25, 2008 11.62 11.62 11.62 11.62 0 +0.00(+0.00%)
Sep 24, 2008 11.62 11.79 11.30 11.62 9,200 +0.24(+2.10%)
Sep 23, 2008 11.57 11.61 10.85 11.38 32,500 -0.19(-1.63%)
Sep 22, 2008 11.57 11.74 11.56 11.57 4,694 +0.52(+4.70%)
Sep 19, 2008 11.05 11.10 10.78 11.05 13,200 +0.53(+5.00%)
Sep 18, 2008 10.52 11.10 10.11 10.52 12,028 +0.02(+0.23%)
Sep 17, 2008 10.50 10.88 10.28 10.50 19,600 -0.42(-3.86%)
Sep 16, 2008 10.92 11.07 10.70 10.92 12,800 -0.37(-3.27%)
Sep 15, 2008 11.29 11.33 11.18 11.29 15,500 -0.71(-5.94%)
Sep 12, 2008 12.00 12.02 11.74 12.00 20,115 +0.69(+6.08%)
Sep 11, 2008 11.31 11.32 11.15 11.31 15,100 -0.35(-3.03%)
Sep 10, 2008 11.67 11.67 11.31 11.67 15,800 -0.14(-1.17%)
Sep 09, 2008 11.81 11.92 11.45 11.81 18,400 -0.27(-2.27%)
Sep 08, 2008 12.08 12.66 12.08 12.08 5,500 +0.00(+0.01%)
Sep 05, 2008 12.08 12.36 12.08 12.08 10,200 -0.29(-2.31%)
Sep 04, 2008 12.37 12.37 12.30 12.37 1,700 -0.27(-2.14%)
Sep 03, 2008 12.63 12.66 12.61 12.63 16,500 -0.18(-1.37%)
Sep 02, 2008 12.81 13.14 12.40 12.81 26,300 -0.26(-2.02%)
Aug 29, 2008 13.07 13.36 13.07 13.07 1,556 -0.41(-3.02%)
Aug 28, 2008 12.70 13.48 12.64 13.48 14,800 +0.78(+6.15%)
Aug 27, 2008 12.70 12.72 12.57 12.70 39,200 +0.07(+0.59%)
Aug 26, 2008 12.62 12.72 12.48 12.62 48,600 -0.01(-0.04%)
Aug 25, 2008 12.63 12.63 12.50 12.63 57,300 +0.00(+0.02%)
Aug 22, 2008 12.63 12.66 12.34 12.63 10,500 +0.49(+4.02%)
Aug 21, 2008 12.14 12.16 12.05 12.14 2,609 +0.38(+3.20%)
Aug 20, 2008 11.76 11.95 11.70 11.76 5,500 +0.16(+1.40%)
Aug 19, 2008 12.05 11.98 11.25 11.60 289,600 -0.45(-3.73%)
Aug 18, 2008 12.05 12.49 11.91 12.05 176,057 -0.28(-2.25%)
Aug 15, 2008 12.33 12.95 12.33 12.33 3,300 -0.31(-2.48%)
Aug 14, 2008 12.64 12.64 12.24 12.64 8,800 +0.47(+3.86%)
Aug 13, 2008 12.17 12.17 12.17 12.17 3,600 +0.12(+1.00%)
Aug 12, 2008 12.79 12.89 12.05 12.05 32,300 -0.74(-5.79%)
Aug 11, 2008 12.79 13.06 12.79 12.79 5,200 -0.29(-2.22%)
Aug 08, 2008 13.08 13.08 12.68 13.08 5,800 +0.16(+1.27%)
Aug 07, 2008 12.92 13.02 12.85 12.92 5,000 +0.53(+4.25%)
Aug 06, 2008 12.39 12.41 12.23 12.39 30,800 +0.38(+3.17%)
Aug 05, 2008 12.01 12.08 11.81 12.01 43,060 +0.23(+1.95%)
Aug 04, 2008 11.78 11.78 11.78 11.78 1,800 -0.49(-3.99%)
Aug 01, 2008 12.27 12.48 12.27 12.27 3,700 -0.08(-0.68%)
Jul 31, 2008 12.11 12.35 11.66 12.35 8,700 +0.25(+2.06%)
Jul 30, 2008 12.26 12.12 11.92 12.11 6,900 -0.15(-1.24%)
Jul 29, 2008 12.26 12.31 11.45 12.26 15,300 +0.84(+7.32%)
Jul 28, 2008 11.42 11.62 11.37 11.42 22,300 -0.14(-1.21%)
Jul 25, 2008 11.56 12.01 11.50 11.56 246,170 -0.52(-4.30%)
Jul 24, 2008 12.08 12.16 12.06 12.08 7,222 -0.21(-1.71%)
Jul 23, 2008 12.29 12.33 11.68 12.29 60,651 +0.67(+5.77%)
Jul 22, 2008 11.62 11.74 11.59 11.62 11,400 -0.32(-2.69%)
Jul 21, 2008 11.51 11.95 11.45 11.94 27,850 +0.44(+3.79%)
Jul 18, 2008 11.51 11.81 11.27 11.51 36,100 +0.01(+0.05%)
Jul 17, 2008 11.70 11.92 11.45 11.50 46,360 -0.20(-1.72%)
Jul 16, 2008 11.70 11.70 11.06 11.70 35,400 +0.51(+4.56%)
Jul 15, 2008 11.19 11.39 10.85 11.19 40,900 -0.18(-1.59%)
Jul 14, 2008 11.37 11.60 11.37 11.37 38,100 -0.38(-3.21%)
Jul 11, 2008 11.75 11.75 11.45 11.75 34,000 +0.09(+0.81%)
Jul 10, 2008 11.65 11.74 11.59 11.65 14,200 +0.10(+0.86%)
Jul 09, 2008 11.55 12.02 11.55 11.55 25,800 -0.17(-1.47%)
Jul 08, 2008 11.73 11.86 11.52 11.73 101,500 -0.09(-0.75%)
Jul 07, 2008 11.81 12.17 11.69 11.81 39,850 +0.27(+2.32%)
Jul 04, 2008 11.55 11.80 11.48 11.55 48,200 +0.00(+0.00%)
Jul 03, 2008 11.55 11.80 11.48 11.55 48,200 -0.21(-1.79%)
Jul 02, 2008 11.76 12.38 11.71 11.76 186,100 -0.60(-4.86%)
Jul 01, 2008 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
Jun 30, 2008 12.36 12.49 12.19 12.36 28,400 -0.10(-0.77%)
Jun 27, 2008 12.45 12.57 12.45 12.45 36,600 +0.01(+0.09%)
Jun 26, 2008 12.44 12.78 12.19 12.44 5,100 -0.26(-2.01%)
Jun 25, 2008 12.70 12.80 12.59 12.70 35,200 +0.25(+1.98%)
Jun 24, 2008 12.45 12.78 12.38 12.45 30,900 +0.06(+0.45%)
Jun 23, 2008 12.36 12.48 12.27 12.40 112,800 +0.03(+0.28%)
Jun 20, 2008 12.36 12.52 12.35 12.36 14,800 -0.08(-0.60%)
Jun 19, 2008 12.44 12.61 12.40 12.44 6,405 +0.09(+0.71%)
Jun 18, 2008 12.35 12.66 12.32 12.35 25,700 -0.26(-2.07%)
Jun 17, 2008 12.61 12.61 12.46 12.61 9,300 +0.31(+2.51%)
Jun 16, 2008 12.30 12.35 12.05 12.30 31,400 +0.08(+0.63%)
Jun 13, 2008 12.22 12.42 12.08 12.22 14,900 +0.02(+0.19%)
Jun 12, 2008 12.20 12.36 12.07 12.20 9,500 -0.14(-1.16%)
Jun 11, 2008 12.35 12.41 12.32 12.35 58,600 +0.04(+0.34%)
Jun 10, 2008 12.30 12.39 12.09 12.30 21,050 -0.04(-0.29%)
Jun 09, 2008 12.34 13.13 12.15 12.34 14,350 -0.92(-6.96%)
Jun 06, 2008 13.26 13.26 12.93 13.26 11,750 +0.52(+4.10%)
Jun 05, 2008 12.74 12.74 12.49 12.74 23,777 +0.32(+2.56%)
Jun 04, 2008 12.42 13.05 12.36 12.42 83,000 -0.46(-3.56%)
Jun 03, 2008 12.88 13.48 12.67 12.88 56,050 +0.33(+2.65%)
Jun 02, 2008 12.55 12.96 12.44 12.55 69,600 -0.19(-1.48%)
May 30, 2008 12.52 12.77 12.32 12.74 39,500 +0.21(+1.71%)
May 29, 2008 12.52 13.00 12.52 12.52 34,700 +0.00(+0.03%)
May 28, 2008 12.52 13.04 12.36 12.52 38,100 -0.39(-3.01%)
May 27, 2008 13.19 13.19 12.73 12.91 75,500 -0.29(-2.19%)
May 26, 2008 13.19 13.19 12.60 13.19 41,152 +0.00(+0.00%)
May 23, 2008 13.19 13.19 12.60 13.19 41,152 +0.89(+7.21%)
May 22, 2008 12.31 12.65 12.19 12.31 56,300 -0.37(-2.88%)
May 21, 2008 12.67 13.08 12.67 12.67 82,400 -0.08(-0.65%)
May 20, 2008 12.76 13.53 12.76 12.76 57,800 -0.62(-4.60%)
May 19, 2008 13.37 13.37 13.37 13.37 0 +0.00(+0.00%)
May 16, 2008 13.37 13.50 13.27 13.37 31,200 +0.10(+0.75%)
May 15, 2008 13.27 13.48 13.17 13.27 21,800 -0.34(-2.49%)
May 14, 2008 13.61 13.61 13.36 13.61 9,600 +0.11(+0.81%)
May 13, 2008 13.50 13.68 13.28 13.50 53,900 +0.14(+1.03%)
May 12, 2008 13.36 13.70 13.29 13.36 21,000 -0.46(-3.32%)
May 09, 2008 13.55 13.93 13.56 13.82 37,140 +0.27(+2.02%)
May 08, 2008 13.55 13.63 13.26 13.55 35,820 +0.04(+0.29%)
May 07, 2008 13.51 13.91 13.34 13.51 56,705 -0.22(-1.63%)
May 06, 2008 13.73 13.95 13.73 13.73 35,875 +0.01(+0.08%)
May 05, 2008 13.72 13.90 13.50 13.72 25,900 -0.28(-1.99%)
May 02, 2008 13.78 14.02 13.68 14.00 34,100 +0.22(+1.63%)
May 01, 2008 13.78 13.96 13.59 13.78 5,400 -0.24(-1.75%)
Apr 30, 2008 14.02 14.18 13.66 14.02 32,600 -0.08(-0.57%)
Apr 29, 2008 14.10 14.31 13.81 14.10 52,800 -0.20(-1.39%)
Apr 28, 2008 14.30 14.45 13.99 14.30 43,600 -0.11(-0.77%)
Apr 25, 2008 14.17 14.42 14.00 14.41 57,700 +0.24(+1.71%)
Apr 24, 2008 14.17 14.73 13.95 14.17 113,500 -0.08(-0.56%)
Apr 23, 2008 14.25 14.26 13.80 14.25 56,500 -0.16(-1.09%)
Apr 22, 2008 14.40 14.73 14.34 14.40 626,711 -0.25(-1.70%)
Apr 21, 2008 14.65 14.65 12.91 14.65 5,800 +0.36(+2.50%)
Apr 18, 2008 14.30 14.53 14.27 14.30 18,200 +0.05(+0.36%)
Apr 17, 2008 14.24 14.65 14.23 14.24 10,200 -0.16(-1.14%)
Apr 16, 2008 14.41 14.41 13.77 14.41 32,395 +1.13(+8.53%)
Apr 15, 2008 13.28 13.64 13.13 13.28 243,400 +0.24(+1.86%)
Apr 14, 2008 13.18 13.26 12.99 13.03 30,800 -0.15(-1.11%)
Apr 11, 2008 13.16 13.48 13.11 13.18 15,100 +0.03(+0.20%)
Apr 10, 2008 13.16 13.30 12.59 13.16 74,800 +0.27(+2.11%)
Apr 09, 2008 12.88 13.91 12.79 12.88 16,300 +0.32(+2.52%)
Apr 08, 2008 13.07 13.15 12.43 12.57 154,457 -0.50(-3.82%)
Apr 07, 2008 13.07 13.55 13.00 13.07 101,000 +0.23(+1.81%)
Apr 04, 2008 12.83 13.49 11.06 12.83 67,505 -0.18(-1.35%)
Apr 03, 2008 13.01 13.26 12.83 13.01 88,700 -0.44(-3.24%)
Apr 02, 2008 12.76 13.45 12.82 13.45 72,900 +0.69(+5.41%)
Apr 01, 2008 12.44 13.00 12.07 12.76 45,400 +0.32(+2.54%)
Mar 31, 2008 12.44 12.44 11.85 12.44 44,952 +0.08(+0.65%)
Mar 28, 2008 13.13 13.15 12.36 12.36 25,050 -0.77(-5.85%)
Mar 27, 2008 13.26 13.50 12.88 13.13 85,600 -0.13(-0.96%)
Mar 26, 2008 13.18 13.47 12.95 13.26 88,900 -0.01(-0.05%)
Mar 25, 2008 3.183 13.26 13.26 13.26 4,000 +0.00(+0.00%)
Mar 24, 2008 12.35 13.34 11.78 13.26 136,500 +0.91(+7.36%)
Mar 21, 2008 12.35 12.46 11.40 12.35 35,700 +0.00(+0.00%)
Mar 20, 2008 12.35 12.46 11.40 12.35 35,700 -0.15(-1.23%)
Mar 19, 2008 12.51 13.36 12.40 12.51 101,982 -0.56(-4.27%)
Mar 18, 2008 12.33 13.26 12.64 13.07 58,075 +0.74(+6.00%)
Mar 17, 2008 12.33 13.01 12.23 12.33 53,800 -1.53(-11.03%)
Mar 14, 2008 14.43 14.01 13.15 13.85 34,250 -0.58(-4.00%)
Mar 13, 2008 14.10 14.60 13.59 14.43 45,000 +0.33(+2.34%)
Mar 12, 2008 14.10 14.67 13.88 14.10 52,400 -0.16(-1.09%)
Mar 11, 2008 14.26 14.75 14.02 14.26 66,400 +0.13(+0.95%)
Mar 10, 2008 14.12 14.67 13.99 14.12 42,000 -0.39(-2.68%)
Mar 07, 2008 14.51 14.65 13.87 14.51 32,400 -0.07(-0.45%)
Mar 06, 2008 14.91 14.75 14.34 14.58 46,200 -0.33(-2.22%)
Mar 05, 2008 14.46 15.07 13.95 14.91 70,415 +0.45(+3.12%)
Mar 04, 2008 14.46 14.83 14.37 14.46 15,200 -0.49(-3.26%)
Mar 03, 2008 14.94 15.60 14.60 14.94 70,200 -0.57(-3.70%)
Feb 29, 2008 15.93 16.16 15.45 15.52 37,200 -0.42(-2.61%)
Feb 28, 2008 15.93 16.00 15.14 15.93 51,105 +0.45(+2.90%)
Feb 27, 2008 15.48 16.03 14.79 15.48 64,700 -0.22(-1.39%)
Feb 26, 2008 15.70 15.94 14.95 15.70 24,300 +0.46(+3.01%)
Feb 25, 2008 15.24 15.24 14.47 15.24 89,700 +0.50(+3.39%)
Feb 22, 2008 15.36 14.76 14.00 14.74 12,500 -0.61(-3.99%)
Feb 21, 2008 14.56 15.36 13.98 15.36 81,200 +0.79(+5.44%)
Feb 20, 2008 14.75 14.74 14.42 14.56 37,650 -0.18(-1.25%)
Feb 19, 2008 14.86 14.77 14.36 14.75 53,800 -0.11(-0.72%)
Feb 18, 2008 14.86 15.09 14.84 14.86 17,522 +0.00(+0.00%)
Feb 15, 2008 14.86 15.09 14.84 14.86 17,522 -0.01(-0.09%)
Feb 14, 2008 14.87 15.09 14.54 14.87 94,600 -0.23(-1.52%)
Feb 13, 2008 15.10 15.49 15.07 15.10 8,600 -0.15(-0.98%)
Feb 12, 2008 15.25 15.62 15.05 15.25 41,400 -0.22(-1.45%)
Feb 11, 2008 15.47 15.73 15.36 15.47 23,300 -0.24(-1.50%)
Feb 08, 2008 15.71 15.89 15.53 15.71 40,750 +0.18(+1.15%)
Feb 07, 2008 15.73 15.94 15.35 15.53 14,990 -0.20(-1.25%)
Feb 06, 2008 15.73 15.93 15.67 15.73 12,203 +0.14(+0.91%)
Feb 05, 2008 16.06 16.08 15.36 15.59 62,400 -0.47(-2.92%)
Feb 04, 2008 16.14 16.21 15.57 16.06 38,100 -0.08(-0.48%)
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.