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
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dundee Corporation
(OP:
DDEJF
)
0.9120
-0.0230 (-2.46%)
Streaming Delayed Price
Updated: 3:25 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 26, 2023
0.9100
0
-0.01(-1.09%)
Apr 21, 2023
0.9200
0
+0.02(+1.79%)
Apr 19, 2023
0.9038
0
+0.00(+0.42%)
Apr 17, 2023
0.9000
0
-0.00(-0.21%)
Apr 13, 2023
0.9019
0
-0.00(-0.23%)
Apr 12, 2023
0.9043
0.9043
0.9040
0.9040
4,050
+0.02(+1.93%)
Apr 11, 2023
0.8869
0.8869
0.8869
0.8869
4,000
-0.02(-1.82%)
Apr 10, 2023
0.8908
0.9033
0.8761
0.9033
10,500
-0.01(-0.67%)
Apr 06, 2023
0.9096
0.9096
0.9094
0.9094
4,000
+0.02(+2.31%)
Apr 05, 2023
0.8964
0.8964
0.8889
0.8889
4,000
-0.04(-3.80%)
Apr 04, 2023
0.9240
0.9240
0.9240
0.9240
2,000
-0.01(-0.65%)
Apr 03, 2023
0.9300
0.9300
0.8800
0.9300
57,900
+0.02(+2.20%)
Mar 31, 2023
0.8995
0.9100
0.8995
0.9100
6,124
+0.01(+1.64%)
Mar 29, 2023
0.8953
0
+0.01(+0.83%)
Mar 28, 2023
0.8709
0.8879
0.8709
0.8879
7,000
+0.03(+3.34%)
Mar 27, 2023
0.8664
0.8664
0.8591
0.8592
4,000
-0.03(-3.27%)
Mar 24, 2023
0.9009
0.9009
0.8882
0.8882
46,000
+0.00(+0.09%)
Mar 23, 2023
0.9100
0.9100
0.8869
0.8874
1,935
-0.02(-2.48%)
Mar 22, 2023
0.9167
0.9167
0.9093
0.9100
4,000
-0.03(-3.19%)
Mar 21, 2023
0.9400
0.9440
0.9400
0.9400
6,258
+0.02(+2.25%)
Mar 20, 2023
0.9193
0.9193
0.9193
0.9193
4,000
-0.00(-0.08%)
Mar 17, 2023
0.8975
0.9200
0.8778
0.9200
10,691
-0.02(-1.76%)
Mar 16, 2023
0.9365
0.9365
0.8848
0.9365
19,022
+0.00(+0.49%)
Mar 15, 2023
0.9400
0.9400
0.9243
0.9319
9,200
-0.01(-0.86%)
Mar 14, 2023
0.9555
0.9555
0.9400
0.9400
14,502
-0.02(-2.36%)
Mar 10, 2023
0.9627
24
+0.01(+1.27%)
Mar 08, 2023
0.9506
0
-0.00(-0.45%)
Mar 07, 2023
0.9700
0.9801
0.9520
0.9549
15,470
-0.04(-4.13%)
Mar 06, 2023
1.000
1.000
0.9960
0.9960
95,717
+0.00(+0.06%)
Mar 03, 2023
0.9955
0.9955
0.9954
0.9954
4,000
+0.00(+0.02%)
Mar 02, 2023
0.9952
1.000
0.9952
0.9952
11,600
+0.01(+0.53%)
Mar 01, 2023
0.9957
0.9957
0.9900
0.9900
4,000
+0.01(+1.38%)
Feb 28, 2023
0.9765
0.9765
0.9765
0.9765
180
+0.03(+3.02%)
Feb 27, 2023
0.9587
0.9600
0.9479
0.9479
4,400
-0.01(-0.83%)
Feb 24, 2023
0.9507
0.9880
0.9507
0.9558
20,322
-0.02(-1.62%)
Feb 23, 2023
1.000
1.000
0.9715
0.9715
22,970
-0.02(-2.21%)
Feb 22, 2023
0.9935
0.9935
0.9935
0.9935
4,000
-0.00(-0.06%)
Feb 21, 2023
0.9941
0.9941
0.9941
0.9941
4,000
-0.00(-0.33%)
Feb 17, 2023
1.002
1.002
0.9974
0.9974
4,000
-0.00(-0.13%)
Feb 16, 2023
0.9936
0.9987
0.9936
0.9987
4,002
-0.00(-0.34%)
Feb 15, 2023
1.002
1.030
1.002
1.002
4,130
-0.02(-1.76%)
Feb 10, 2023
1.020
75
+0.02(+2.12%)
Feb 08, 2023
0.9989
0
+0.02(+2.08%)
Feb 06, 2023
0.9785
0
-0.01(-1.16%)
Feb 03, 2023
0.9960
0.9960
0.9900
0.9900
13,200
+0.02(+1.98%)
Feb 02, 2023
0.9708
0.9708
0.9708
0.9708
700
-0.03(-2.92%)
Jan 27, 2023
1.000
61
-0.04(-3.85%)
Jan 26, 2023
1.040
1.075
1.018
1.040
21,033
-0.05(-5.02%)
Jan 20, 2023
1.095
0
+0.00(+0.46%)
Jan 17, 2023
1.090
69
+0.01(+1.24%)
Jan 10, 2023
1.077
100
-0.00(-0.31%)
Jan 09, 2023
1.080
1.080
1.080
1.080
1,000
+0.04(+3.35%)
Jan 06, 2023
1.045
1.045
1.045
1.045
148
-0.03(-2.34%)
Jan 04, 2023
1.070
85
+0.03(+2.88%)
Jan 03, 2023
1.045
1.045
1.040
1.040
2,390
+0.00(+0.00%)
Dec 30, 2022
1.040
1.040
1.040
1.040
1,100
+0.01(+0.97%)
Dec 29, 2022
1.080
1.080
1.030
1.030
27,300
-0.01(-0.96%)
Dec 28, 2022
1.089
1.089
1.040
1.040
21,328
+0.01(+0.78%)
Dec 23, 2022
1.032
0
-0.01(-0.77%)
Dec 21, 2022
1.040
0
+0.01(+0.97%)
Dec 19, 2022
1.030
0
+0.00(+0.00%)
Dec 16, 2022
1.030
1.030
1.030
1.030
5,000
-0.03(-2.83%)
Dec 15, 2022
1.040
1.060
1.040
1.060
11,000
+0.01(+0.95%)
Dec 14, 2022
1.060
1.060
1.050
1.050
18,400
+0.00(+0.00%)
Dec 13, 2022
1.060
1.060
1.050
1.050
6,800
+0.00(+0.00%)
Dec 12, 2022
1.050
1.050
1.050
1.050
10,001
+0.00(+0.00%)
Dec 09, 2022
1.050
1.060
1.050
1.050
32,173
-0.01(-0.94%)
Dec 08, 2022
1.060
1.060
1.030
1.060
27,368
-0.03(-2.75%)
Dec 07, 2022
1.090
1.090
1.090
1.090
18,003
+0.03(+2.83%)
Dec 06, 2022
1.140
1.140
1.060
1.060
5,000
-0.04(-3.64%)
Dec 05, 2022
1.200
1.200
1.100
1.100
17,250
-0.09(-7.56%)
Dec 02, 2022
1.150
1.190
1.150
1.190
18,700
+0.06(+5.31%)
Dec 01, 2022
1.130
1.130
1.130
1.130
29,380
+0.01(+0.81%)
Nov 30, 2022
1.121
1.121
1.120
1.121
4,000
+0.02(+1.90%)
Nov 29, 2022
1.100
1.100
1.100
1.100
14,700
-0.01(-0.90%)
Nov 28, 2022
1.100
1.110
1.100
1.110
3,350
+0.01(+0.91%)
Nov 25, 2022
1.100
1.110
1.100
1.100
116,400
+0.10(+10.11%)
Nov 22, 2022
0.9988
0.9988
0.9988
0.9990
10,000
+0.01(+1.25%)
Nov 16, 2022
0.9867
1,500
-0.03(-3.26%)
Nov 15, 2022
0.9351
1.030
0.9351
1.020
86,423
+0.08(+8.85%)
Nov 14, 2022
0.9371
0.9371
0.9371
0.9371
3,027
-0.03(-2.89%)
Nov 11, 2022
0.9535
0.9700
0.9350
0.9650
35,683
+0.03(+3.52%)
Nov 10, 2022
0.9042
0.9322
0.9031
0.9322
24,200
+0.03(+3.75%)
Nov 09, 2022
0.8990
0.9080
0.8900
0.8985
132,200
-0.01(-0.65%)
Nov 08, 2022
0.9044
0.9044
0.9044
0.9044
173
+0.00(+0.49%)
Nov 07, 2022
0.8840
0.9323
0.8840
0.9000
9,320
+0.00(+0.00%)
Nov 04, 2022
0.8888
0.9000
0.8888
0.9000
10,200
+0.01(+0.56%)
Nov 03, 2022
0.9351
0.9351
0.8939
0.8950
11,233
-0.01(-1.00%)
Nov 02, 2022
0.9040
0.9040
0.9040
0.9040
1,500
-0.04(-4.21%)
Nov 01, 2022
0.9437
0.9437
0.9437
0.9437
10,000
+0.09(+11.02%)
Oct 26, 2022
0.8500
0
-0.02(-2.30%)
Oct 25, 2022
0.8700
0.8700
0.8700
0.8700
1,200
+0.03(+3.07%)
Oct 21, 2022
0.8441
0
-0.01(-0.79%)
Oct 20, 2022
0.8582
0.8582
0.8508
0.8508
8,057
-0.01(-0.95%)
Oct 19, 2022
0.8679
0.8699
0.8590
0.8590
1,550
-0.03(-3.48%)
Oct 18, 2022
0.8970
0.8970
0.8900
0.8900
5,200
-0.02(-2.20%)
Oct 17, 2022
0.9200
0.9200
0.9100
0.9100
10,000
-0.02(-2.15%)
Oct 14, 2022
0.9184
0.9380
0.9184
0.9300
28,530
+0.02(+2.33%)
Oct 13, 2022
0.8821
0.9088
0.8820
0.9088
6,098
-0.11(-10.90%)
Oct 12, 2022
1.020
1.020
0.9751
1.020
7,700
+0.14(+15.91%)
Oct 11, 2022
0.8800
0.8849
0.8690
0.8800
35,258
-0.01(-1.12%)
Oct 07, 2022
0.8900
48
-0.09(-9.04%)
Oct 04, 2022
0.9784
15,000
+0.10(+11.82%)
Sep 30, 2022
0.8750
30,003
-0.03(-3.47%)
Sep 29, 2022
0.9970
0.9970
0.8991
0.9065
19,400
-0.06(-6.16%)
Sep 28, 2022
0.9660
0.9660
0.9660
0.9660
17,932
+0.06(+6.49%)
Sep 27, 2022
0.9071
0.9071
0.9071
0.9071
12,749
+0.01(+0.71%)
Sep 26, 2022
0.9175
0.9175
0.9007
0.9007
16,401
-0.01(-0.92%)
Sep 23, 2022
0.9050
0.9250
0.9050
0.9091
98,958
+0.00(+0.41%)
Sep 22, 2022
0.8940
0.9100
0.8940
0.9054
233,050
-0.01(-0.66%)
Sep 21, 2022
0.9114
0.9114
0.9114
0.9114
10,145
-0.01(-0.77%)
Sep 20, 2022
0.9188
0.9188
0.9185
0.9185
5,120
-0.02(-2.14%)
Sep 19, 2022
0.9386
0.9386
0.9386
0.9386
2,193
+0.01(+0.92%)
Sep 12, 2022
0.9300
5,227
-0.02(-2.11%)
Sep 09, 2022
0.9250
0.9500
0.9250
0.9500
17,758
+0.03(+3.26%)
Sep 08, 2022
0.9200
0.9200
0.9200
0.9200
710
+0.00(+0.00%)
Sep 07, 2022
0.9200
0.9200
0.9200
0.9200
1,000
-0.02(-2.13%)
Sep 01, 2022
0.9400
750
-0.04(-4.08%)
Aug 31, 2022
0.9800
0.9800
0.9800
0.9800
15,000
+0.01(+1.03%)
Aug 30, 2022
0.9700
0.9700
0.9700
0.9700
100
+0.00(+0.36%)
Aug 25, 2022
0.9665
0
+0.00(+0.26%)
Aug 24, 2022
0.9640
0.9640
0.9640
0.9640
600
+0.00(+0.42%)
Aug 22, 2022
0.9600
0
-0.01(-1.03%)
Aug 19, 2022
0.9830
0.9830
0.9700
0.9700
5,150
+0.00(+0.00%)
Aug 18, 2022
0.9900
0.9900
0.9700
0.9700
2,624
-0.02(-2.02%)
Aug 17, 2022
1.000
1.000
0.9900
0.9900
5,200
-0.05(-4.81%)
Aug 16, 2022
1.040
1.040
1.040
1.040
5,000
+0.04(+4.21%)
Aug 12, 2022
0.9980
0
-0.05(-4.95%)
Aug 11, 2022
1.032
1.050
1.020
1.050
6,300
+0.01(+0.96%)
Aug 10, 2022
1.040
1.040
1.040
1.040
800
+0.00(+0.00%)
Aug 09, 2022
1.040
1.040
1.040
1.040
1,000
-0.01(-0.95%)
Aug 08, 2022
1.032
1.050
1.032
1.050
1,566
+0.03(+2.94%)
Aug 05, 2022
1.020
1.020
1.020
1.020
7,300
+0.00(+0.00%)
Aug 03, 2022
1.020
0
+0.02(+2.00%)
Aug 02, 2022
1.010
1.010
1.000
1.000
37,900
-0.08(-7.41%)
Aug 01, 2022
1.080
1.080
1.080
1.080
10,000
+0.00(+0.00%)
Jul 29, 2022
1.070
1.080
1.070
1.080
2,800
+0.01(+0.78%)
Jul 28, 2022
1.072
1.072
1.072
1.072
147
+0.04(+4.04%)
Jul 26, 2022
1.030
0
+0.02(+1.98%)
Jul 25, 2022
0.9900
1.010
0.9900
1.010
1,600
+0.01(+1.00%)
Jul 22, 2022
0.9891
1.000
0.9891
1.000
2,400
+0.00(+0.00%)
Jul 21, 2022
1.000
1.000
0.9961
1.000
10,100
+0.03(+3.09%)
Jul 14, 2022
0.9700
46
-0.01(-0.94%)
Jul 12, 2022
0.9792
100,000
-0.00(-0.08%)
Jul 11, 2022
0.9646
0.9800
0.9646
0.9800
12,600
-0.01(-1.01%)
Jul 08, 2022
0.9900
0.9900
0.9900
0.9900
40,200
+0.03(+3.25%)
Jul 07, 2022
1.000
1.000
0.9588
0.9588
4,345
-0.03(-3.34%)
Jul 06, 2022
0.9996
0.9996
0.9919
0.9919
4,000
+0.02(+2.26%)
Jul 05, 2022
1.055
1.055
0.9639
0.9700
38,900
-0.05(-4.75%)
Jun 30, 2022
1.018
0
-0.01(-1.22%)
Jun 29, 2022
1.068
1.068
1.031
1.031
20,000
-0.05(-4.54%)
Jun 28, 2022
1.080
1.080
1.080
1.080
10,000
+0.02(+1.69%)
Jun 24, 2022
1.062
0
-0.01(-1.21%)
Jun 22, 2022
1.075
16,900
+0.01(+0.94%)
Jun 21, 2022
1.078
1.078
1.060
1.065
9,000
-0.04(-3.18%)
Jun 17, 2022
1.068
1.100
1.050
1.100
39,727
+0.02(+1.85%)
Jun 16, 2022
1.080
1.080
1.080
1.080
360
+0.01(+0.93%)
Jun 15, 2022
1.070
1.070
1.070
1.070
9,100
+0.00(+0.38%)
Jun 14, 2022
1.066
1.066
1.066
1.066
2,000
-0.03(-3.09%)
Jun 10, 2022
1.100
0
-0.04(-3.70%)
Jun 08, 2022
1.142
0
-0.02(-1.53%)
Jun 07, 2022
1.160
1.160
1.160
1.160
495
-0.03(-2.52%)
Jun 03, 2022
1.190
1
-0.02(-1.65%)
Jun 02, 2022
1.210
1.210
1.210
1.210
301
+0.01(+0.83%)
Jun 01, 2022
1.200
1.226
1.190
1.200
27,039
+0.02(+2.13%)
May 31, 2022
1.160
1.175
1.120
1.175
1,934
+0.06(+5.67%)
May 27, 2022
1.101
1.112
1.101
1.112
6,100
+0.02(+1.97%)
May 26, 2022
1.100
1.100
1.091
1.091
19,000
-0.00(-0.39%)
May 25, 2022
1.095
1.095
1.095
1.095
4,000
+0.00(+0.44%)
May 20, 2022
1.090
0
+0.00(+0.37%)
May 19, 2022
1.090
1.090
1.086
1.086
6,900
-0.00(-0.37%)
May 18, 2022
1.090
1.090
1.090
1.090
11,000
+0.02(+1.46%)
May 16, 2022
1.074
0
-0.02(-1.44%)
May 13, 2022
1.090
1.090
1.090
1.090
5,000
-0.01(-0.91%)
May 12, 2022
1.100
1.100
1.100
1.100
20,000
+0.04(+3.37%)
May 11, 2022
1.060
1.064
1.060
1.064
27,624
+0.00(+0.39%)
May 10, 2022
1.070
1.070
1.060
1.060
2,500
-0.01(-0.93%)
May 09, 2022
1.060
1.074
1.060
1.070
7,800
+0.00(+0.00%)
May 06, 2022
1.085
1.100
1.070
1.070
54,021
-0.00(-0.33%)
May 04, 2022
1.073
700
-0.01(-0.60%)
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
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.