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 )

6.130 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 30, 2009 7.600 7.670 7.500 7.500 4,430 -0.29(-3.72%)
Oct 29, 2009 7.540 7.790 7.540 7.790 1,468 +0.28(+3.73%)
Oct 28, 2009 7.500 7.550 7.500 7.510 2,815 +0.01(+0.13%)
Oct 27, 2009 7.520 7.520 7.500 7.500 2,001 -0.10(-1.32%)
Oct 26, 2009 7.790 7.800 7.600 7.600 4,276 +0.00(+0.00%)
Oct 23, 2009 7.610 7.600 7.600 7.600 815 -0.20(-2.56%)
Oct 22, 2009 7.610 7.800 7.550 7.800 2,429 +0.00(+0.00%)
Oct 21, 2009 7.460 7.800 7.460 7.800 4,214 +0.34(+4.56%)
Oct 20, 2009 7.600 7.570 7.460 7.460 10,326 -0.07(-0.93%)
Oct 19, 2009 7.650 7.650 7.530 7.530 1,633 -0.12(-1.57%)
Oct 16, 2009 7.510 7.660 7.510 7.650 1,557 -0.04(-0.52%)
Oct 15, 2009 7.590 7.690 7.520 7.690 5,900 +0.31(+4.20%)
Oct 14, 2009 7.380 7.380 7.380 7.380 550 +0.03(+0.41%)
Oct 13, 2009 7.350 7.350 7.350 81 +0.00(+0.00%)
Oct 09, 2009 7.400 7.640 7.350 7.350 1,672 +0.00(+0.00%)
Oct 08, 2009 7.400 7.400 7.350 7.350 859 -0.05(-0.68%)
Oct 07, 2009 7.400 7.400 7.400 7.400 526 -0.05(-0.67%)
Oct 06, 2009 7.300 7.450 7.300 7.450 1,063 +0.00(+0.00%)
Oct 05, 2009 7.300 7.450 7.300 7.450 1,063 +0.06(+0.81%)
Oct 02, 2009 7.320 7.390 7.300 7.390 1,415 +0.08(+1.09%)
Oct 01, 2009 7.350 7.350 7.310 7.310 1,515 +0.00(+0.00%)
Sep 30, 2009 7.350 7.350 7.310 7.310 1,515 -0.10(-1.35%)
Sep 29, 2009 7.500 7.500 7.410 7.410 1,031 -0.10(-1.33%)
Sep 28, 2009 7.500 7.510 7.500 7.510 363 -0.14(-1.83%)
Sep 25, 2009 7.600 7.650 7.600 7.650 1,247 +0.10(+1.32%)
Sep 24, 2009 7.600 7.600 7.550 7.550 900 +0.00(+0.00%)
Sep 23, 2009 7.550 7.550 7.550 7.550 2,000 +0.04(+0.53%)
Sep 22, 2009 7.510 7.510 7.510 7.510 1,059 +0.09(+1.21%)
Sep 21, 2009 7.510 7.510 7.420 7.420 269 -0.08(-1.07%)
Sep 18, 2009 7.520 7.520 7.500 7.500 2,900 -0.10(-1.32%)
Sep 17, 2009 7.600 7.600 7.600 7.600 1,600 -0.01(-0.13%)
Sep 16, 2009 7.690 7.690 7.610 7.610 610 -0.02(-0.26%)
Sep 15, 2009 7.620 7.630 7.620 7.630 1,368 +0.22(+2.97%)
Sep 14, 2009 7.410 7.410 7.410 7.410 426 +0.01(+0.14%)
Sep 11, 2009 7.480 7.480 7.400 7.400 842 -0.09(-1.20%)
Sep 10, 2009 7.240 7.490 7.240 7.490 5,272 +0.49(+7.00%)
Sep 09, 2009 6.990 7.000 6.990 7.000 744 +0.00(+0.00%)
Sep 08, 2009 7.000 7.000 7.000 7.000 657 +0.25(+3.70%)
Sep 04, 2009 6.750 6.750 6.750 0 +0.00(+0.00%)
Sep 03, 2009 6.800 7.250 6.750 6.750 2,800 +0.05(+0.75%)
Sep 02, 2009 6.900 6.900 6.700 6.700 3,163 -0.35(-4.96%)
Sep 01, 2009 7.050 7.100 7.050 7.050 2,107 +0.05(+0.71%)
Aug 31, 2009 7.100 7.100 7.000 7.000 1,526 -0.15(-2.10%)
Aug 28, 2009 7.200 7.250 7.110 7.150 7,361 -0.11(-1.52%)
Aug 27, 2009 7.300 7.300 7.260 7.260 1,600 -0.05(-0.68%)
Aug 26, 2009 7.600 7.600 7.310 7.310 589 -0.18(-2.40%)
Aug 25, 2009 7.150 7.490 7.150 7.490 2,930 +0.44(+6.24%)
Aug 24, 2009 7.230 7.230 7.000 7.050 4,178 +0.04(+0.57%)
Aug 21, 2009 7.050 7.130 7.010 7.010 5,141 -0.04(-0.57%)
Aug 20, 2009 7.100 7.100 6.660 7.050 5,144 -0.10(-1.40%)
Aug 19, 2009 7.160 7.160 7.150 7.150 2,375 -0.04(-0.56%)
Aug 18, 2009 7.180 7.190 7.180 7.190 852 +0.18(+2.57%)
Aug 17, 2009 7.200 7.200 7.010 7.010 2,662 -0.19(-2.64%)
Aug 14, 2009 7.440 7.440 7.200 7.200 1,296 +0.00(+0.00%)
Aug 13, 2009 7.160 7.500 7.000 7.200 14,702 -0.05(-0.69%)
Aug 12, 2009 7.440 7.440 7.150 7.250 6,222 -0.10(-1.36%)
Aug 11, 2009 7.410 7.410 7.250 7.350 4,600 -0.32(-4.17%)
Aug 10, 2009 7.900 7.910 7.660 7.670 6,826 +0.00(+0.00%)
Aug 07, 2009 7.670 7.670 7.670 0 +0.00(+0.00%)
Aug 06, 2009 7.900 7.910 7.660 7.670 6,826 -0.23(-2.91%)
Aug 05, 2009 8.250 8.250 7.690 7.900 2,302 +0.00(+0.00%)
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.