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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Growth Split Corp (TSX: DGS )

5.980 -0.060 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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, 2017 8.010 8.080 7.910 7.980 103,676 -0.04(-0.50%)
Jan 30, 2017 8.200 8.200 8.040 8.020 131,864 -0.22(-2.67%)
Jan 27, 2017 8.280 8.280 8.060 8.240 80,253 -0.01(-0.12%)
Jan 26, 2017 8.340 8.350 8.250 8.250 154,783 -0.08(-0.96%)
Jan 25, 2017 8.250 8.340 8.250 8.330 67,484 +0.09(+1.09%)
Jan 24, 2017 8.190 8.250 8.150 8.240 95,001 +0.07(+0.86%)
Jan 23, 2017 8.180 8.200 8.150 8.170 71,629 -0.01(-0.12%)
Jan 20, 2017 8.100 8.180 8.100 8.180 61,507 +0.08(+0.99%)
Jan 19, 2017 8.070 8.110 8.050 8.100 43,116 +0.07(+0.87%)
Jan 18, 2017 8.040 8.110 8.000 8.030 28,305 +0.03(+0.37%)
Jan 17, 2017 8.130 8.130 8.000 8.000 89,337 -0.15(-1.84%)
Jan 16, 2017 8.160 8.170 8.120 8.150 57,895 -0.01(-0.12%)
Jan 13, 2017 8.080 8.160 8.080 8.160 52,355 +0.07(+0.87%)
Jan 12, 2017 8.140 8.140 8.090 8.090 56,517 -0.06(-0.74%)
Jan 11, 2017 8.080 8.150 8.040 8.150 60,763 +0.10(+1.24%)
Jan 10, 2017 8.000 8.050 8.000 8.050 8,411 +0.05(+0.63%)
Jan 09, 2017 8.080 8.080 7.950 8.000 56,881 -0.03(-0.37%)
Jan 06, 2017 8.080 8.080 8.020 8.030 15,766 +0.00(+0.00%)
Jan 05, 2017 8.030 8.120 8.030 8.030 60,696 +0.03(+0.37%)
Jan 04, 2017 7.900 8.020 7.890 8.000 46,494 +0.06(+0.76%)
Jan 03, 2017 7.800 7.940 7.700 7.940 80,739 +0.11(+1.40%)
Dec 30, 2016 7.830 7.830 7.830 0 -0.02(-0.25%)
Dec 29, 2016 7.920 7.920 7.830 7.850 19,477 -0.09(-1.13%)
Dec 28, 2016 7.890 7.970 7.820 7.940 54,188 +0.01(+0.13%)
Dec 23, 2016 7.930 7.930 7.930 0 +0.04(+0.51%)
Dec 22, 2016 7.830 7.890 7.820 7.890 62,615 +0.04(+0.51%)
Dec 21, 2016 7.820 7.850 7.800 7.850 70,796 +0.05(+0.64%)
Dec 20, 2016 7.790 7.860 7.750 7.800 53,536 +0.10(+1.30%)
Dec 19, 2016 7.750 7.840 7.700 7.700 134,293 -0.14(-1.79%)
Dec 16, 2016 7.840 7.950 7.840 7.840 83,556 +0.02(+0.26%)
Dec 15, 2016 7.870 7.900 7.790 7.820 71,850 +0.05(+0.64%)
Dec 14, 2016 7.900 7.900 7.750 7.770 61,706 -0.12(-1.52%)
Dec 13, 2016 7.820 7.890 7.800 7.890 83,550 +0.10(+1.28%)
Dec 12, 2016 7.730 7.800 7.680 7.790 97,334 +0.09(+1.17%)
Dec 09, 2016 7.680 7.760 7.630 7.700 97,284 +0.00(+0.00%)
Dec 08, 2016 7.680 7.700 7.610 7.700 68,110 +0.02(+0.26%)
Dec 07, 2016 7.630 7.680 7.590 7.680 35,889 +0.06(+0.79%)
Dec 06, 2016 7.490 7.620 7.450 7.620 58,476 +0.14(+1.87%)
Dec 05, 2016 7.420 7.480 7.420 7.480 84,684 +0.07(+0.94%)
Dec 02, 2016 7.460 7.460 7.360 7.410 73,736 +0.01(+0.14%)
Dec 01, 2016 7.420 7.480 7.400 7.400 44,500 +0.04(+0.54%)
Nov 30, 2016 7.480 7.480 7.360 7.360 50,193 -0.04(-0.54%)
Nov 29, 2016 7.380 7.450 7.360 7.400 48,760 +0.00(+0.00%)
Nov 28, 2016 7.500 7.500 7.360 7.400 79,813 -0.24(-3.14%)
Nov 25, 2016 7.460 7.640 7.410 7.640 101,988 +0.19(+2.55%)
Nov 24, 2016 7.410 7.500 7.410 7.450 90,234 +0.05(+0.68%)
Nov 23, 2016 7.270 7.440 7.270 7.400 123,035 +0.12(+1.65%)
Nov 22, 2016 7.230 7.290 7.230 7.280 66,071 +0.08(+1.11%)
Nov 21, 2016 7.140 7.240 7.140 7.200 103,317 +0.06(+0.84%)
Nov 18, 2016 7.100 7.140 7.060 7.140 61,838 +0.08(+1.13%)
Nov 17, 2016 7.090 7.100 7.070 7.060 65,764 +0.02(+0.28%)
Nov 16, 2016 7.080 7.100 7.040 7.040 89,689 +0.02(+0.28%)
Nov 15, 2016 7.030 7.080 6.990 7.020 91,243 +0.03(+0.43%)
Nov 14, 2016 6.950 7.000 6.940 6.990 66,476 +0.10(+1.45%)
Nov 11, 2016 6.900 6.900 6.850 6.890 28,688 -0.01(-0.14%)
Nov 10, 2016 6.810 6.900 6.730 6.900 146,342 +0.15(+2.22%)
Nov 09, 2016 6.650 6.810 6.650 6.750 122,653 +0.00(+0.00%)
Nov 08, 2016 6.750 6.750 6.710 6.750 64,194 +0.00(+0.00%)
Nov 07, 2016 6.840 6.840 6.740 6.750 112,165 +0.08(+1.20%)
Nov 04, 2016 6.720 6.750 6.650 6.670 114,211 -0.12(-1.77%)
Nov 03, 2016 6.790 6.850 6.750 6.790 49,749 +0.00(+0.00%)
Nov 02, 2016 6.850 6.850 6.700 6.790 88,661 -0.08(-1.16%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.