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 )

0.9491 -0.0478 (-4.79%)
Streaming Delayed Price Updated: 3:50 PM EDT, May 22, 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%)
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.