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

Dorel Industries (TSX: DII-B )

7.020 +0.070 (+1.01%)
Streaming Delayed Price Updated: 2:47 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 5.700 5.710 5.510 5.510 18,322 -0.13(-2.30%)
Jan 30, 2023 5.530 5.660 5.480 5.640 404,283 +0.06(+1.08%)
Jan 27, 2023 5.530 5.600 5.530 5.580 39,202 -0.01(-0.18%)
Jan 26, 2023 5.510 5.610 5.500 5.590 55,800 +0.07(+1.27%)
Jan 25, 2023 5.750 5.750 5.490 5.520 52,429 -0.18(-3.16%)
Jan 24, 2023 5.720 5.720 5.600 5.700 5,320 +0.02(+0.35%)
Jan 23, 2023 5.540 5.750 5.530 5.680 71,999 +0.17(+3.09%)
Jan 20, 2023 5.690 5.710 5.450 5.510 117,842 -0.13(-2.30%)
Jan 19, 2023 6.120 6.130 5.590 5.640 68,389 -0.61(-9.76%)
Jan 18, 2023 6.300 6.340 6.150 6.250 101,396 -0.08(-1.26%)
Jan 17, 2023 6.450 6.470 6.100 6.330 141,272 -0.15(-2.31%)
Jan 16, 2023 6.480 6.480 6.340 6.480 20,565 +0.05(+0.78%)
Jan 13, 2023 6.510 6.510 6.370 6.430 15,384 +0.01(+0.16%)
Jan 12, 2023 6.490 6.750 6.330 6.420 80,620 -0.13(-1.98%)
Jan 11, 2023 6.090 6.590 5.970 6.550 55,373 +0.52(+8.62%)
Jan 10, 2023 5.770 6.060 5.650 6.030 66,513 +0.34(+5.98%)
Jan 09, 2023 5.650 5.840 5.580 5.690 155,301 +0.02(+0.35%)
Jan 06, 2023 5.810 5.820 5.600 5.670 97,429 -0.07(-1.22%)
Jan 05, 2023 5.590 5.850 5.590 5.740 13,245 +0.24(+4.36%)
Jan 04, 2023 5.200 5.520 5.200 5.500 63,463 +0.03(+0.55%)
Jan 03, 2023 5.290 5.470 5.080 5.470 163,910 +0.27(+5.19%)
Dec 30, 2022 5.200 0 +0.09(+1.76%)
Dec 29, 2022 4.790 5.240 4.790 5.110 91,711 +0.25(+5.14%)
Dec 28, 2022 4.890 5.000 4.840 4.860 128,925 -0.05(-1.02%)
Dec 23, 2022 4.910 0 +0.06(+1.24%)
Dec 22, 2022 4.900 5.060 4.810 4.850 1,428,000 -0.01(-0.21%)
Dec 21, 2022 5.080 5.100 4.850 4.860 443,702 -0.10(-2.02%)
Dec 20, 2022 5.000 5.020 4.960 4.960 13,700 -0.02(-0.40%)
Dec 19, 2022 4.920 5.250 4.920 4.980 66,206 +0.13(+2.68%)
Dec 16, 2022 5.120 5.120 4.810 4.850 49,124 -0.28(-5.46%)
Dec 15, 2022 5.400 5.400 5.100 5.130 25,104 -0.25(-4.65%)
Dec 14, 2022 5.260 5.380 5.150 5.380 61,221 +0.12(+2.28%)
Dec 13, 2022 4.930 5.300 4.900 5.260 86,317 +0.45(+9.36%)
Dec 12, 2022 5.290 5.330 4.660 4.810 76,592 -0.50(-9.42%)
Dec 09, 2022 5.490 5.490 5.310 5.310 1,582,177 -0.22(-3.98%)
Dec 08, 2022 5.400 5.550 5.400 5.530 10,169 +0.08(+1.47%)
Dec 07, 2022 5.850 5.910 5.450 5.450 486,438 -0.40(-6.84%)
Dec 06, 2022 5.840 6.100 5.790 5.850 38,625 +0.03(+0.52%)
Dec 05, 2022 5.640 5.820 5.640 5.820 4,002 +0.17(+3.01%)
Dec 02, 2022 5.170 5.670 5.170 5.650 3,877 +0.43(+8.24%)
Dec 01, 2022 4.960 5.230 4.940 5.220 40,462 +0.24(+4.82%)
Nov 30, 2022 4.840 4.980 4.800 4.980 25,315 +0.15(+3.11%)
Nov 29, 2022 4.850 4.860 4.800 4.830 11,617 +0.01(+0.21%)
Nov 28, 2022 4.780 4.900 4.780 4.820 22,709 -0.10(-2.03%)
Nov 25, 2022 5.020 5.020 4.890 4.920 21,910 -0.17(-3.34%)
Nov 24, 2022 4.890 5.160 4.890 5.090 10,637 +0.23(+4.73%)
Nov 23, 2022 4.700 4.880 4.690 4.860 19,710 +0.15(+3.18%)
Nov 22, 2022 4.710 4.710 4.510 4.710 53,579 -0.02(-0.42%)
Nov 21, 2022 4.670 4.790 4.600 4.730 24,180 -0.01(-0.21%)
Nov 18, 2022 4.760 4.850 4.690 4.740 10,402 -0.06(-1.25%)
Nov 17, 2022 4.640 4.880 4.640 4.800 67,856 +0.15(+3.23%)
Nov 16, 2022 4.830 4.830 4.400 4.650 80,684 -0.10(-2.11%)
Nov 15, 2022 4.900 4.900 4.620 4.750 29,293 +0.05(+1.06%)
Nov 14, 2022 4.670 4.930 4.670 4.700 43,411 +0.03(+0.64%)
Nov 11, 2022 4.420 4.790 4.410 4.670 22,878 +0.12(+2.64%)
Nov 10, 2022 4.840 4.860 4.460 4.550 68,207 +0.01(+0.22%)
Nov 09, 2022 4.770 4.800 4.540 4.540 24,187 -0.31(-6.39%)
Nov 08, 2022 4.900 4.920 4.390 4.850 102,145 -0.10(-2.02%)
Nov 07, 2022 4.870 5.060 4.670 4.950 58,214 -0.01(-0.20%)
Nov 04, 2022 5.100 5.100 4.850 4.960 42,573 -0.21(-4.06%)
Nov 03, 2022 5.350 5.360 5.170 5.170 13,058 -0.18(-3.36%)
Nov 02, 2022 5.630 5.650 5.330 5.350 11,423 -0.23(-4.12%)
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.