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 )

0.9600 +0.0100 (+1.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 (%)
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%)
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.