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 )

0.9200 -0.0124 (-1.33%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 24, 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 (%)
Oct 30, 2015 5.810 5.810 5.710 5.711 84,831 -0.10(-1.70%)
Oct 29, 2015 6.038 6.038 5.810 5.810 29,406 -0.20(-3.26%)
Oct 28, 2015 6.006 6.118 6.000 6.006 94,782 +0.01(+0.10%)
Oct 27, 2015 6.076 6.089 6.000 6.000 23,973 -0.13(-2.06%)
Oct 26, 2015 5.850 6.140 5.832 6.126 32,086 +0.30(+5.08%)
Oct 23, 2015 5.920 5.920 5.830 5.830 3,944 -0.12(-2.08%)
Oct 22, 2015 6.150 6.150 5.941 5.954 18,949 -0.12(-1.91%)
Oct 21, 2015 6.133 6.178 5.989 6.070 973,461 -0.11(-1.75%)
Oct 20, 2015 6.080 6.287 6.057 6.178 307,395 +0.05(+0.89%)
Oct 19, 2015 6.204 6.204 6.121 6.124 14,381 -0.06(-1.03%)
Oct 16, 2015 6.249 6.259 6.182 6.187 12,777 -0.06(-1.02%)
Oct 15, 2015 6.314 6.344 6.178 6.251 23,059 -0.06(-1.00%)
Oct 14, 2015 6.250 6.319 6.240 6.314 32,410 -0.06(-0.98%)
Oct 13, 2015 6.330 6.376 6.297 6.376 35,978 -0.00(-0.06%)
Oct 12, 2015 6.430 6.480 6.360 6.380 15,185 -0.06(-0.93%)
Oct 09, 2015 6.444 6.444 6.320 6.440 9,970 +0.08(+1.26%)
Oct 08, 2015 6.360 6.375 6.308 6.360 9,078 +0.05(+0.78%)
Oct 07, 2015 6.470 6.470 6.311 6.311 6,735 -0.01(-0.14%)
Oct 06, 2015 6.300 6.328 6.300 6.320 4,229 +0.10(+1.63%)
Oct 05, 2015 6.360 6.360 6.218 6.218 7,293 +0.02(+0.39%)
Oct 02, 2015 6.288 6.690 6.192 6.194 14,983 -0.15(-2.42%)
Oct 01, 2015 6.452 6.660 6.348 6.348 3,319 -0.12(-1.83%)
Sep 30, 2015 6.498 6.534 6.427 6.466 6,703 +0.10(+1.52%)
Sep 29, 2015 6.300 6.499 6.260 6.369 14,242 +0.07(+1.10%)
Sep 28, 2015 6.306 6.430 6.300 6.300 16,904 -0.16(-2.48%)
Sep 25, 2015 6.624 6.749 6.450 6.460 8,157 +0.01(+0.19%)
Sep 24, 2015 6.450 6.450 6.341 6.448 87,759 -0.01(-0.12%)
Sep 23, 2015 6.612 6.612 6.430 6.456 10,167 -0.15(-2.33%)
Sep 22, 2015 6.694 6.694 6.570 6.610 5,812 +0.01(+0.11%)
Sep 21, 2015 6.809 6.809 6.603 6.603 1,003 -0.17(-2.48%)
Sep 18, 2015 6.912 6.912 6.768 6.771 5,117 -0.10(-1.48%)
Sep 17, 2015 6.755 6.895 6.735 6.873 58,619 +0.04(+0.63%)
Sep 16, 2015 6.617 6.900 6.520 6.830 71,404 +0.20(+3.02%)
Sep 15, 2015 7.025 7.025 6.620 6.630 64,116 -0.37(-5.29%)
Sep 14, 2015 7.044 7.056 7.000 7.000 2,707 -0.08(-1.16%)
Sep 11, 2015 7.248 7.248 7.082 7.082 11,562 -0.11(-1.50%)
Sep 10, 2015 7.258 7.258 7.170 7.190 13,292 +0.01(+0.16%)
Sep 09, 2015 7.280 7.280 7.173 7.179 30,584 -0.00(-0.06%)
Sep 08, 2015 7.082 7.190 7.060 7.183 138,256 +0.04(+0.58%)
Sep 04, 2015 7.141 7.141 7.141 0 -0.26(-3.49%)
Sep 03, 2015 7.553 7.566 7.400 7.400 111,893 -0.11(-1.49%)
Sep 02, 2015 7.757 7.757 7.495 7.512 66,300 -0.14(-1.80%)
Sep 01, 2015 7.700 7.700 7.630 7.650 44,448 -0.23(-2.92%)
Aug 31, 2015 7.880 7.920 7.871 7.880 72,005 +0.04(+0.56%)
Aug 28, 2015 7.370 7.836 7.370 7.836 10,053 +0.32(+4.20%)
Aug 27, 2015 7.300 7.800 7.300 7.520 17,117 +0.26(+3.56%)
Aug 26, 2015 7.261 7.270 7.211 7.261 92,469 +0.03(+0.43%)
Aug 25, 2015 7.210 7.350 7.160 7.230 288,191 +0.01(+0.16%)
Aug 24, 2015 7.035 7.218 7.035 7.218 67,769 -0.05(-0.71%)
Aug 21, 2015 7.320 7.380 7.270 7.270 79,131 -0.10(-1.38%)
Aug 20, 2015 7.377 7.377 7.333 7.372 8,990 -0.03(-0.39%)
Aug 19, 2015 7.467 7.467 7.360 7.401 25,332 -0.05(-0.73%)
Aug 18, 2015 7.390 7.510 7.382 7.455 14,684 +0.02(+0.21%)
Aug 17, 2015 7.336 7.560 7.282 7.440 84,365 +0.13(+1.78%)
Aug 14, 2015 7.500 7.540 7.280 7.310 16,007 -0.22(-2.92%)
Aug 13, 2015 7.726 7.726 7.530 7.530 10,862 -0.38(-4.76%)
Aug 12, 2015 8.000 8.050 7.906 7.906 51,142 -0.05(-0.62%)
Aug 11, 2015 8.030 8.031 7.912 7.956 21,200 -0.10(-1.19%)
Aug 10, 2015 8.010 8.052 7.990 8.052 803 +0.12(+1.51%)
Aug 07, 2015 7.944 7.945 7.917 7.932 7,231 -0.04(-0.48%)
Aug 06, 2015 7.946 7.970 7.830 7.970 3,215 +0.09(+1.17%)
Aug 05, 2015 8.073 8.073 7.878 7.878 2,092 -0.17(-2.14%)
Aug 04, 2015 8.199 8.210 8.050 8.050 9,219 -0.24(-2.95%)
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.