Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Donegal Group Cl B (NQ: DGICB )

13.47 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.64 10.98 10.64 10.95 1,141 +0.42(+4.02%)
Jan 28, 2021 10.53 10.53 10.53 55 +0.00(+0.00%)
Jan 27, 2021 10.53 10.53 10.53 242 +0.00(+0.00%)
Jan 26, 2021 10.53 10.53 10.53 10.53 641 -0.02(-0.19%)
Jan 25, 2021 10.55 10.55 10.55 10.55 289 -0.75(-6.60%)
Jan 22, 2021 11.29 11.29 11.29 19 +0.00(+0.00%)
Jan 21, 2021 11.29 11.29 11.29 0 +0.00(+0.00%)
Jan 20, 2021 11.29 11.29 11.29 6 +0.00(+0.00%)
Jan 19, 2021 11.36 11.36 10.56 11.29 1,558 +0.12(+1.09%)
Jan 15, 2021 10.71 11.17 10.71 11.17 342 +0.16(+1.41%)
Jan 14, 2021 11.02 11.02 11.02 74 +0.00(+0.00%)
Jan 13, 2021 11.02 11.02 11.02 19 +0.00(+0.00%)
Jan 12, 2021 11.02 11.02 11.02 126 +0.00(+0.00%)
Jan 11, 2021 11.02 11.02 11.02 19 +0.00(+0.00%)
Jan 08, 2021 11.02 11.02 11.02 11.02 1,141 +0.59(+5.67%)
Jan 07, 2021 10.42 10.42 10.42 4 +0.00(+0.00%)
Jan 06, 2021 10.42 10.42 10.42 10.42 195 +0.08(+0.76%)
Jan 04, 2021 10.35 10.35 10.35 0 +0.00(+0.00%)
Dec 31, 2020 10.35 10.35 10.35 3,624 +0.27(+2.70%)
Dec 30, 2020 10.07 3,624 -0.59(-5.51%)
Dec 29, 2020 10.66 10.66 10.66 118 +0.00(+0.00%)
Dec 28, 2020 10.66 10.66 10.66 33 +0.00(+0.00%)
Dec 24, 2020 10.66 10.66 10.66 25 +0.00(+0.00%)
Dec 23, 2020 10.66 10.66 10.66 50 +0.00(+0.00%)
Dec 22, 2020 10.67 10.67 10.66 10.66 692 +0.00(+0.00%)
Dec 21, 2020 10.66 10.66 10.66 97 +0.00(+0.00%)
Dec 18, 2020 10.66 10.66 10.66 10.66 342 -0.49(-4.38%)
Dec 17, 2020 11.74 11.75 11.15 11.15 781 -0.50(-4.30%)
Dec 16, 2020 11.65 11.65 11.65 99 +0.00(+0.00%)
Dec 15, 2020 11.65 11.65 11.65 121 +0.00(+0.00%)
Dec 14, 2020 11.65 11.65 11.65 11.65 478 +0.00(+0.00%)
Dec 11, 2020 12.58 12.58 10.60 11.65 5,707 +0.21(+1.84%)
Dec 09, 2020 11.44 11.44 11.44 0 -0.01(-0.12%)
Dec 08, 2020 11.45 11.45 11.45 11.45 288 +0.77(+7.17%)
Dec 07, 2020 10.69 10.69 10.69 124 +0.00(+0.00%)
Dec 04, 2020 10.69 10.69 10.69 287 +0.00(+0.00%)
Dec 03, 2020 10.69 10.69 10.69 10.69 181 +0.17(+1.58%)
Dec 02, 2020 10.52 10.52 10.52 110 +0.00(+0.00%)
Dec 01, 2020 10.52 10.52 10.51 10.52 1,439 +0.07(+0.67%)
Nov 30, 2020 10.45 10.45 10.45 10.45 224 -0.74(-6.60%)
Nov 27, 2020 11.19 11.19 11.19 1 +0.00(+0.00%)
Nov 25, 2020 11.19 11.19 11.19 28 +0.00(+0.00%)
Nov 24, 2020 11.19 11.19 11.19 123 +0.00(+0.00%)
Nov 23, 2020 11.19 11.19 11.19 11.19 232 +0.19(+1.75%)
Nov 20, 2020 11.00 11.00 11.00 23 +0.00(+0.00%)
Nov 19, 2020 11.00 11.00 11.00 23 +0.00(+0.00%)
Nov 18, 2020 11.00 11.00 11.00 38 +0.00(+0.00%)
Nov 17, 2020 11.00 11.00 11.00 39 +0.00(+0.00%)
Nov 16, 2020 11.00 11.00 11.00 22 +0.00(+0.00%)
Nov 13, 2020 11.00 11.00 11.00 11.00 228 +0.57(+5.49%)
Nov 12, 2020 10.42 10.42 10.42 10.42 1,214 -0.34(-3.14%)
Nov 11, 2020 10.76 10.76 10.76 13 +0.00(+0.00%)
Nov 10, 2020 10.76 10.76 10.76 36 +0.00(+0.00%)
Nov 09, 2020 10.76 10.76 10.76 33 +0.00(+0.00%)
Nov 05, 2020 10.76 10.76 10.76 0 +0.25(+2.38%)
Nov 04, 2020 10.51 10.51 10.51 132 +0.00(+0.00%)
Nov 03, 2020 10.51 10.51 10.51 5 +0.00(+0.00%)
Nov 02, 2020 10.51 10.51 10.51 2 +0.00(+0.00%)
Oct 30, 2020 10.51 10.51 10.51 15 +0.12(+1.12%)
Oct 29, 2020 10.40 10.40 10.40 173 +0.00(+0.00%)
Oct 28, 2020 10.40 10.40 10.40 10.40 1,070 -0.65(-5.88%)
Oct 26, 2020 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 23, 2020 11.05 11.05 11.05 4 +0.00(+0.00%)
Oct 22, 2020 11.05 11.05 11.05 10 +0.00(+0.00%)
Oct 20, 2020 11.05 11.05 11.05 0 +0.00(+0.00%)
Oct 19, 2020 11.05 11.05 11.05 13 +0.00(+0.00%)
Oct 16, 2020 11.05 11.05 11.05 6 +0.00(+0.00%)
Oct 15, 2020 11.05 11.05 11.05 11.05 301 +0.65(+6.25%)
Oct 14, 2020 10.40 10.40 10.40 51 +0.00(+0.00%)
Oct 13, 2020 10.40 10.40 10.40 5 +0.00(+0.00%)
Oct 12, 2020 10.40 10.40 10.40 66 +0.00(+0.00%)
Oct 09, 2020 10.40 10.40 10.40 32 +0.00(+0.00%)
Oct 08, 2020 10.40 10.40 10.40 10.40 1,605 -0.13(-1.24%)
Oct 07, 2020 10.53 10.53 10.53 10.53 155 +0.04(+0.41%)
Oct 06, 2020 10.48 10.48 10.48 81 +0.00(+0.00%)
Oct 05, 2020 10.48 10.48 10.48 45 +0.00(+0.00%)
Oct 02, 2020 10.48 10.48 10.48 11 +0.00(+0.00%)
Oct 01, 2020 10.48 10.48 10.48 6 +0.00(+0.00%)
Sep 30, 2020 10.48 10.48 10.48 16 +0.00(+0.00%)
Sep 29, 2020 10.48 10.48 10.48 1 +0.00(+0.00%)
Sep 28, 2020 10.48 10.48 10.48 1 +0.00(+0.00%)
Sep 25, 2020 10.48 10.48 10.48 61 +0.00(+0.00%)
Sep 24, 2020 10.48 10.48 10.48 10.48 298 -0.48(-4.35%)
Sep 23, 2020 10.96 10.96 10.96 10.96 395 -0.28(-2.47%)
Sep 22, 2020 11.24 11.24 11.24 219 +0.00(+0.00%)
Sep 21, 2020 11.24 11.24 11.24 128 +0.00(+0.00%)
Sep 18, 2020 11.24 11.24 11.24 11.24 692 +1.06(+10.38%)
Sep 17, 2020 10.18 10.18 10.18 113 +0.00(+0.00%)
Sep 16, 2020 10.18 10.18 10.18 47 +0.00(+0.00%)
Sep 15, 2020 10.74 10.74 10.18 10.18 267 +0.13(+1.29%)
Sep 14, 2020 10.15 10.15 10.05 10.05 243 -0.10(-1.02%)
Sep 11, 2020 10.15 10.15 10.15 8 +0.00(+0.00%)
Sep 10, 2020 10.15 10.15 10.15 10.15 122 +0.01(+0.08%)
Sep 09, 2020 10.14 10.14 10.14 45 +0.00(+0.00%)
Sep 08, 2020 10.14 10.14 10.14 10.14 217 -1.11(-9.87%)
Sep 04, 2020 11.26 11.26 11.26 265 +0.00(+0.00%)
Sep 03, 2020 11.26 11.82 10.59 11.26 3,060 +0.52(+4.80%)
Sep 02, 2020 10.74 10.74 10.74 222 +0.00(+0.00%)
Sep 01, 2020 10.74 10.74 10.74 13 +0.00(+0.00%)
Aug 31, 2020 10.74 10.74 10.74 101 +0.00(+0.00%)
Aug 27, 2020 10.74 10.74 10.74 0 +0.00(+0.00%)
Aug 26, 2020 10.74 10.74 10.74 131 +0.00(+0.00%)
Aug 25, 2020 10.74 10.74 10.74 24 +0.00(+0.00%)
Aug 24, 2020 10.74 10.74 10.74 178 +0.00(+0.00%)
Aug 21, 2020 10.74 10.74 10.74 41 +0.00(+0.00%)
Aug 20, 2020 10.74 10.74 10.74 38 +0.00(+0.00%)
Aug 19, 2020 10.74 10.74 10.74 27 +0.00(+0.00%)
Aug 18, 2020 10.74 10.74 10.74 41 +0.00(+0.00%)
Aug 17, 2020 10.74 10.74 10.74 13 +0.00(+0.00%)
Aug 14, 2020 10.74 10.74 10.74 12 +0.00(+0.00%)
Aug 13, 2020 10.74 10.74 10.74 2 +0.00(+0.00%)
Aug 12, 2020 10.74 10.74 10.74 79 +0.00(+0.00%)
Aug 11, 2020 10.32 10.74 10.32 10.74 969 +0.60(+5.87%)
Aug 10, 2020 10.14 10.14 10.14 10.14 457 -0.36(-3.38%)
Aug 07, 2020 10.61 10.61 9.555 10.50 692 +0.19(+1.85%)
Aug 06, 2020 10.31 10.31 10.31 214 +0.00(+0.00%)
Aug 05, 2020 10.31 10.31 10.31 10.31 641 +0.39(+3.93%)
Aug 04, 2020 10.95 10.95 9.443 9.919 4,077 +0.39(+4.09%)
Aug 03, 2020 9.529 9.529 9.529 9.529 211 -1.30(-12.00%)
Jul 31, 2020 10.83 10.83 10.83 11 +0.11(+1.07%)
Jul 30, 2020 10.28 10.71 10.28 10.71 2,801 +1.29(+13.64%)
Jul 29, 2020 9.428 9.428 9.428 81 +0.00(+0.00%)
Jul 28, 2020 9.428 9.428 9.428 9.428 469 +0.00(+0.00%)
Jul 27, 2020 9.428 9.428 9.428 9.428 2,265 -0.21(-2.22%)
Jul 24, 2020 9.643 9.643 9.643 50 +0.00(+0.00%)
Jul 23, 2020 9.643 9.643 9.643 9.643 540 -0.48(-4.74%)
Jul 22, 2020 10.12 10.12 10.12 10.12 238 +0.51(+5.35%)
Jul 21, 2020 9.608 9.608 9.608 245 +0.00(+0.00%)
Jul 20, 2020 9.608 9.608 9.608 362 +0.00(+0.00%)
Jul 17, 2020 9.823 10.26 9.188 9.608 6,300 -0.92(-8.77%)
Jul 16, 2020 10.53 10.53 10.53 77 +0.00(+0.00%)
Jul 15, 2020 10.53 10.53 10.53 11 +0.00(+0.00%)
Jul 14, 2020 10.53 10.53 10.53 3 +0.00(+0.00%)
Jul 13, 2020 10.33 10.53 10.33 10.53 1,402 +0.85(+8.74%)
Jul 10, 2020 9.686 9.686 9.686 4 +0.00(+0.00%)
Jul 09, 2020 9.686 9.686 9.686 2 +0.00(+0.00%)
Jul 08, 2020 9.686 9.686 9.686 4 +0.00(+0.00%)
Jul 07, 2020 9.686 9.686 9.686 4 +0.00(+0.00%)
Jul 06, 2020 9.686 9.686 9.686 7 +0.00(+0.00%)
Jul 02, 2020 9.686 9.686 9.686 4 +0.00(+0.00%)
Jul 01, 2020 9.686 9.686 9.686 8 +0.00(+0.00%)
Jun 29, 2020 9.686 9.686 9.686 0 +0.00(+0.00%)
Jun 26, 2020 9.686 9.686 9.686 4 +0.00(+0.00%)
Jun 25, 2020 10.17 10.17 9.686 9.686 2,653 -0.49(-4.80%)
Jun 24, 2020 10.29 10.29 10.17 10.17 1,948 -0.08(-0.75%)
Jun 23, 2020 10.25 10.25 10.25 10.25 161 -0.37(-3.47%)
Jun 22, 2020 10.63 10.63 10.62 10.62 722 -0.09(-0.80%)
Jun 19, 2020 10.71 10.71 10.71 10.71 583 +0.46(+4.52%)
Jun 18, 2020 10.24 10.24 10.24 54 +0.00(+0.00%)
Jun 17, 2020 10.24 10.24 10.24 61 +0.00(+0.00%)
Jun 16, 2020 10.24 10.24 10.24 2 +0.00(+0.00%)
Jun 15, 2020 10.24 10.24 10.24 10.24 278 -0.47(-4.40%)
Jun 12, 2020 10.71 10.71 10.71 2 +0.00(+0.00%)
Jun 10, 2020 10.71 10.71 10.71 0 +0.00(+0.00%)
Jun 09, 2020 10.71 10.71 10.71 81 +0.00(+0.00%)
Jun 08, 2020 10.71 10.71 10.71 11 +0.00(+0.00%)
Jun 05, 2020 10.71 10.71 10.71 124 +0.00(+0.00%)
Jun 04, 2020 10.71 10.71 10.71 92 +0.00(+0.00%)
Jun 03, 2020 10.71 10.71 10.71 3 +0.00(+0.00%)
Jun 02, 2020 10.71 10.71 10.71 2 +0.00(+0.00%)
Jun 01, 2020 10.71 10.71 10.71 24 +0.00(+0.00%)
May 29, 2020 10.71 10.71 10.71 15 +0.00(+0.00%)
May 28, 2020 10.71 10.71 10.71 10.71 197 +0.00(+0.00%)
May 27, 2020 10.71 10.71 10.71 14 +0.00(+0.00%)
May 26, 2020 10.71 10.71 10.71 897 +0.00(+0.00%)
May 22, 2020 10.71 10.71 10.71 50 +0.00(+0.00%)
May 21, 2020 10.85 10.85 10.71 10.71 711 +0.22(+2.12%)
May 20, 2020 10.49 10.49 10.49 10.49 341 +0.63(+6.43%)
May 19, 2020 9.857 9.857 9.857 84 +0.00(+0.00%)
May 18, 2020 9.857 9.857 9.857 42 +0.00(+0.00%)
May 15, 2020 9.857 9.857 9.857 9.857 233 +0.00(+0.00%)
May 14, 2020 9.857 9.883 9.857 9.857 780 -0.21(-2.13%)
May 13, 2020 10.08 10.08 10.07 10.07 365 +0.00(+0.00%)
May 12, 2020 10.07 10.07 10.07 5 +0.00(+0.00%)
May 11, 2020 9.866 10.29 9.866 10.07 978 -0.30(-2.89%)
May 04, 2020 10.37 10.37 10.37 0 -0.02(-0.17%)
May 01, 2020 10.39 10.39 10.39 10.39 116 -1.18(-10.22%)
Apr 30, 2020 11.57 11.57 11.57 11.57 718 -0.31(-2.65%)
Apr 29, 2020 11.89 11.89 11.88 11.89 6,197 +0.08(+0.72%)
Apr 28, 2020 11.85 11.89 11.74 11.80 4,135 -0.06(-0.53%)
Apr 27, 2020 11.86 11.86 11.86 24 +0.00(+0.00%)
Apr 24, 2020 11.68 11.88 11.68 11.86 1,766 +1.01(+9.35%)
Apr 23, 2020 10.85 10.85 10.85 11 +0.00(+0.00%)
Apr 22, 2020 10.85 10.85 10.85 5 +0.00(+0.00%)
Apr 21, 2020 9.866 10.85 9.866 10.85 373 -0.87(-7.39%)
Apr 20, 2020 11.72 11.72 11.72 48 +0.00(+0.00%)
Apr 17, 2020 11.72 11.72 11.72 11.72 353 -0.23(-1.95%)
Apr 16, 2020 12.01 12.01 11.91 11.95 6,049 +0.23(+1.99%)
Apr 15, 2020 11.72 11.72 11.72 11.72 595 +0.76(+6.98%)
Apr 14, 2020 10.96 11.02 10.95 10.95 1,346 +0.00(+0.00%)
Apr 13, 2020 10.95 10.95 10.95 10.95 305 +0.02(+0.16%)
Apr 09, 2020 10.94 10.94 10.94 168 +0.00(+0.00%)
Apr 08, 2020 10.94 10.94 10.94 133 +0.00(+0.00%)
Apr 07, 2020 10.94 10.94 10.94 22 +0.00(+0.00%)
Apr 06, 2020 10.94 10.94 10.94 68 +0.00(+0.00%)
Apr 03, 2020 10.94 10.94 10.94 10.94 353 -0.02(-0.16%)
Apr 02, 2020 9.356 10.96 9.356 10.95 2,754 -0.08(-0.77%)
Apr 01, 2020 11.64 12.22 10.59 11.04 4,580 -0.34(-2.98%)
Mar 31, 2020 10.04 11.38 10.04 11.38 359 +2.45(+27.50%)
Mar 30, 2020 8.923 8.923 8.923 18 +0.00(+0.00%)
Mar 27, 2020 8.923 8.923 8.923 2 +0.00(+0.00%)
Mar 26, 2020 8.923 8.923 8.923 140 +0.00(+0.00%)
Mar 23, 2020 8.923 8.923 8.923 0 -0.93(-9.47%)
Mar 20, 2020 9.857 9.857 9.857 94 +0.00(+0.00%)
Mar 18, 2020 9.857 9.857 9.857 0 +0.00(+0.00%)
Mar 17, 2020 9.857 9.857 9.857 9.857 149 +0.86(+9.53%)
Mar 16, 2020 9.000 9.000 9.000 9.000 280 -0.01(-0.09%)
Mar 13, 2020 9.062 9.062 9.008 9.008 706 -1.32(-12.75%)
Mar 12, 2020 12.40 12.40 10.32 10.32 2,203 +0.63(+6.48%)
Mar 11, 2020 9.696 9.696 9.696 9.696 247 +0.00(+0.00%)
Mar 10, 2020 9.696 9.696 9.696 31 +0.00(+0.00%)
Mar 09, 2020 9.942 9.942 9.696 9.696 725 -0.25(-2.48%)
Mar 06, 2020 9.942 9.942 9.942 43 +0.00(+0.00%)
Mar 05, 2020 9.942 9.942 9.942 17 +0.00(+0.00%)
Mar 02, 2020 9.942 9.942 9.942 0 +0.00(+0.00%)
Feb 28, 2020 9.942 9.942 9.942 9.942 235 -0.27(-2.66%)
Feb 26, 2020 10.21 10.21 10.21 0 -0.15(-1.45%)
Feb 25, 2020 10.44 10.44 10.36 10.36 701 -0.03(-0.26%)
Feb 19, 2020 10.39 10.39 10.39 0 +0.00(+0.00%)
Feb 18, 2020 10.39 10.39 10.39 18 +0.00(+0.00%)
Feb 14, 2020 10.39 10.39 10.39 10 +0.00(+0.00%)
Feb 13, 2020 10.39 10.39 10.39 10.39 354 +0.11(+1.06%)
Feb 12, 2020 10.31 10.31 10.23 10.28 1,070 -0.03(-0.27%)
Feb 11, 2020 10.27 10.31 10.27 10.31 327 -0.01(-0.08%)
Feb 10, 2020 10.35 10.35 10.32 10.32 355 -0.08(-0.80%)
Feb 07, 2020 10.40 10.40 10.40 10.40 588 +0.14(+1.41%)
Feb 05, 2020 10.26 10.26 10.26 0 -0.22(-2.07%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.