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 )

0.9324 -0.0167 (-1.76%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 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 (%)
Jun 30, 2009 6.130 6.130 5.798 5.798 76,700 -0.35(-5.72%)
Jun 29, 2009 6.350 6.350 6.150 6.150 27,100 -0.15(-2.33%)
Jun 26, 2009 6.500 6.500 6.260 6.297 2,800 +0.20(+3.23%)
Jun 25, 2009 5.935 6.100 5.935 6.100 1,000 +0.33(+5.72%)
Jun 24, 2009 5.790 5.790 5.770 5.770 10,900 +0.41(+7.65%)
Jun 23, 2009 5.440 5.440 5.360 5.360 1,000 -0.10(-1.81%)
Jun 22, 2009 5.840 5.840 5.459 5.459 15,500 -0.48(-8.10%)
Jun 19, 2009 5.940 5.940 5.940 5.940 14,190 -0.03(-0.47%)
Jun 18, 2009 6.000 6.000 5.968 5.968 7,800 -0.02(-0.41%)
Jun 17, 2009 6.397 6.402 5.993 5.993 18,300 -0.51(-7.80%)
Jun 16, 2009 6.870 6.904 6.500 6.500 5,250 -0.50(-7.10%)
Jun 15, 2009 6.988 6.997 6.988 6.997 200 -0.00(-0.04%)
Jun 12, 2009 6.880 6.999 6.880 6.999 4,700 -0.23(-3.20%)
Jun 11, 2009 7.230 7.230 7.230 7.230 1,200 +0.20(+2.84%)
Jun 10, 2009 7.030 7.030 7.030 7.030 700 -0.18(-2.53%)
Jun 09, 2009 7.213 7.213 7.213 7.213 13,350 +0.14(+2.02%)
Jun 08, 2009 6.980 7.070 6.972 7.070 10,800 -0.04(-0.56%)
Jun 05, 2009 6.940 7.110 6.930 7.110 7,800 +0.33(+4.87%)
Jun 04, 2009 6.780 6.780 6.780 6.780 500 +0.17(+2.57%)
Jun 03, 2009 6.719 6.735 6.600 6.610 38,600 -0.05(-0.75%)
Jun 02, 2009 6.640 6.760 6.631 6.660 22,700 +0.40(+6.36%)
Jun 01, 2009 6.020 6.420 6.020 6.262 27,450 -0.16(-2.53%)
May 29, 2009 6.317 6.424 6.317 6.424 23,570 +0.47(+7.87%)
May 28, 2009 6.070 6.070 5.955 5.955 21,800 -0.02(-0.28%)
May 27, 2009 6.111 6.120 5.973 5.973 15,100 -0.12(-2.03%)
May 26, 2009 5.830 6.096 5.830 6.096 3,275 +0.17(+2.80%)
May 22, 2009 5.949 5.949 5.930 5.930 4,100 +0.00(+0.00%)
May 21, 2009 6.140 6.140 5.930 5.930 1,400 -0.21(-3.42%)
May 20, 2009 6.140 6.140 6.140 6.140 500 +0.27(+4.60%)
May 19, 2009 5.695 5.870 5.695 5.870 17,649 +0.41(+7.51%)
May 18, 2009 5.460 5.460 5.460 5.460 2,900 -0.15(-2.67%)
May 15, 2009 5.680 5.680 5.610 5.610 3,500 +0.05(+0.90%)
May 14, 2009 6.190 6.190 5.400 5.560 13,400 -0.08(-1.34%)
May 13, 2009 5.930 5.930 5.619 5.636 3,200 -0.33(-5.58%)
May 12, 2009 5.968 5.968 5.968 5.968 5,400 -0.01(-0.25%)
May 11, 2009 5.960 6.120 5.951 5.983 11,200 -0.16(-2.59%)
May 08, 2009 6.000 6.242 6.000 6.142 22,100 +0.42(+7.38%)
May 07, 2009 6.000 6.210 5.720 5.720 9,900 -0.23(-3.87%)
May 06, 2009 5.250 5.970 5.250 5.950 21,500 +0.74(+14.20%)
May 05, 2009 5.350 5.350 5.210 5.210 28,600 -0.05(-0.95%)
May 04, 2009 4.890 5.260 4.890 5.260 25,900 +0.67(+14.60%)
May 01, 2009 4.692 4.696 4.590 4.590 9,100 -0.08(-1.81%)
Apr 30, 2009 4.630 4.750 4.630 4.675 81,825 +0.06(+1.24%)
Apr 29, 2009 4.609 4.784 4.580 4.617 55,100 +0.02(+0.38%)
Apr 28, 2009 4.620 4.620 4.570 4.600 133,000 -0.11(-2.34%)
Apr 24, 2009 4.710 4.710 4.710 4.710 5,000 +0.12(+2.61%)
Apr 23, 2009 4.540 4.623 4.540 4.590 19,700 +0.26(+6.01%)
Apr 22, 2009 4.332 4.410 4.320 4.330 37,900 +0.02(+0.51%)
Apr 21, 2009 4.280 4.391 4.280 4.308 22,250 -0.16(-3.62%)
Apr 20, 2009 4.710 4.710 4.470 4.470 6,620 -0.35(-7.26%)
Apr 17, 2009 4.940 5.050 4.820 4.820 9,603 -0.11(-2.23%)
Apr 16, 2009 4.600 4.970 4.600 4.930 99,100 +0.49(+11.04%)
Apr 15, 2009 4.500 4.500 4.330 4.440 26,300 +0.11(+2.53%)
Apr 14, 2009 4.319 4.338 4.250 4.330 24,100 -0.01(-0.15%)
Apr 13, 2009 4.353 4.362 4.264 4.337 22,700 -0.02(-0.53%)
Apr 09, 2009 4.310 4.520 4.310 4.360 35,600 +0.42(+10.53%)
Apr 08, 2009 4.100 4.100 3.890 3.945 19,300 -0.19(-4.49%)
Apr 07, 2009 3.990 4.130 3.990 4.130 8,700 +0.03(+0.81%)
Apr 06, 2009 4.150 4.150 4.014 4.097 12,036 -0.10(-2.50%)
Apr 03, 2009 4.209 4.212 4.185 4.202 26,020 -0.02(-0.45%)
Apr 02, 2009 4.040 4.227 4.040 4.221 37,400 +0.35(+8.94%)
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.