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 )

5.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 6.880 6.910 6.820 6.850 117,439 -0.05(-0.72%)
Oct 28, 2021 6.850 6.930 6.690 6.900 434,505 -0.05(-0.72%)
Oct 27, 2021 7.010 7.030 6.940 6.950 183,512 -0.04(-0.57%)
Oct 26, 2021 7.070 6.990 328,812 -0.05(-0.71%)
Oct 25, 2021 6.900 7.090 6.900 7.040 475,082 +0.17(+2.47%)
Oct 22, 2021 6.800 6.880 6.800 6.870 174,133 +0.07(+1.03%)
Oct 21, 2021 6.740 6.800 6.740 6.800 102,806 +0.05(+0.74%)
Oct 20, 2021 6.680 6.750 6.680 6.750 160,287 +0.07(+1.05%)
Oct 19, 2021 6.680 6.690 6.650 6.680 114,983 +0.04(+0.60%)
Oct 18, 2021 6.640 6.680 6.640 6.640 181,192 +0.01(+0.15%)
Oct 15, 2021 6.590 6.650 6.580 6.630 158,003 +0.06(+0.91%)
Oct 14, 2021 6.550 6.580 6.510 6.570 114,441 +0.03(+0.46%)
Oct 13, 2021 6.510 6.550 6.450 6.540 99,112 +0.06(+0.93%)
Oct 12, 2021 6.480 6.530 6.430 6.480 170,112 +0.07(+1.09%)
Oct 08, 2021 6.410 6.410 6.410 0 -0.01(-0.16%)
Oct 07, 2021 6.350 6.460 6.350 6.420 93,465 +0.09(+1.42%)
Oct 06, 2021 6.310 6.340 6.250 6.330 106,793 -0.03(-0.47%)
Oct 05, 2021 6.320 6.380 6.260 6.360 190,392 +0.04(+0.63%)
Oct 04, 2021 6.400 6.410 6.250 6.320 230,622 -0.09(-1.40%)
Oct 01, 2021 6.470 6.470 6.270 6.410 237,404 -0.06(-0.93%)
Sep 30, 2021 6.500 6.530 6.420 6.470 148,055 -0.03(-0.46%)
Sep 29, 2021 6.520 6.520 6.470 6.500 84,429 +0.00(+0.00%)
Sep 28, 2021 6.520 6.540 6.420 6.500 260,889 -0.11(-1.66%)
Sep 27, 2021 6.590 6.670 6.550 6.610 342,977 +0.01(+0.15%)
Sep 24, 2021 6.600 6.620 6.550 6.600 324,033 -0.01(-0.15%)
Sep 23, 2021 6.540 6.640 6.540 6.610 457,903 +0.09(+1.38%)
Sep 22, 2021 6.500 6.540 6.460 6.520 1,562,208 -0.18(-2.69%)
Sep 21, 2021 6.820 6.890 6.690 6.700 240,123 -0.04(-0.59%)
Sep 20, 2021 6.850 6.850 6.510 6.740 466,249 -0.18(-2.60%)
Sep 17, 2021 6.940 6.930 6.870 6.920 88,503 -0.01(-0.14%)
Sep 16, 2021 6.890 6.940 6.820 6.930 193,368 +0.07(+1.02%)
Sep 15, 2021 6.790 6.900 6.770 6.860 166,344 +0.06(+0.88%)
Sep 14, 2021 6.760 6.830 6.720 6.800 253,007 +0.03(+0.44%)
Sep 13, 2021 6.840 6.890 6.750 6.770 184,236 -0.06(-0.88%)
Sep 10, 2021 6.870 6.870 6.810 6.830 54,860 -0.04(-0.58%)
Sep 09, 2021 6.830 6.880 6.830 6.870 63,893 +0.04(+0.59%)
Sep 08, 2021 6.890 6.890 6.820 6.830 154,946 -0.06(-0.87%)
Sep 07, 2021 6.890 6.930 6.860 6.890 122,390 -0.04(-0.58%)
Sep 03, 2021 6.930 6.930 6.930 0 -0.01(-0.14%)
Sep 02, 2021 6.900 6.940 6.870 6.940 59,838 +0.07(+1.02%)
Sep 01, 2021 6.890 6.920 6.850 6.870 122,291 -0.02(-0.29%)
Aug 31, 2021 6.930 6.960 6.880 6.890 68,116 -0.03(-0.43%)
Aug 30, 2021 6.900 6.920 6.840 6.920 156,631 -0.07(-1.00%)
Aug 27, 2021 7.000 7.030 6.970 6.990 203,403 -0.01(-0.14%)
Aug 26, 2021 6.970 7.000 6.910 7.000 164,512 +0.03(+0.43%)
Aug 25, 2021 6.950 7.000 6.910 6.970 203,692 +0.03(+0.43%)
Aug 24, 2021 6.830 6.980 6.820 6.940 198,387 +0.12(+1.76%)
Aug 23, 2021 6.850 6.900 6.810 6.820 176,510 +0.04(+0.59%)
Aug 20, 2021 6.700 6.830 6.650 6.780 142,415 +0.08(+1.19%)
Aug 19, 2021 6.640 6.700 6.580 6.700 118,835 +0.01(+0.15%)
Aug 18, 2021 6.650 6.720 6.630 6.690 81,335 +0.04(+0.60%)
Aug 17, 2021 6.660 6.720 6.560 6.650 174,465 -0.03(-0.45%)
Aug 16, 2021 6.550 6.690 6.500 6.680 164,353 +0.06(+0.91%)
Aug 13, 2021 6.530 6.620 6.500 6.620 172,373 +0.09(+1.38%)
Aug 12, 2021 6.610 6.610 6.500 6.530 197,378 -0.04(-0.61%)
Aug 11, 2021 6.540 6.570 6.450 6.570 65,109 +0.06(+0.92%)
Aug 10, 2021 6.400 6.580 6.400 6.510 148,259 +0.07(+1.09%)
Aug 09, 2021 6.450 6.540 6.120 6.440 156,352 -0.04(-0.62%)
Aug 06, 2021 6.450 6.530 6.450 6.480 80,654 +0.02(+0.31%)
Aug 05, 2021 6.500 6.500 6.440 6.460 151,886 -0.04(-0.62%)
Aug 04, 2021 6.510 6.560 6.450 6.500 186,455 -0.03(-0.46%)
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.