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 )

5.810 -0.040 (-0.68%)
Streaming Delayed Price Updated: 11:29 AM EDT, Apr 19, 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 31, 2022 5.660 5.770 5.660 5.720 93,839 +0.00(+0.00%)
Oct 28, 2022 5.510 5.730 5.510 5.720 115,745 +0.17(+3.06%)
Oct 27, 2022 5.650 5.690 5.520 5.550 160,932 -0.05(-0.89%)
Oct 26, 2022 5.360 5.670 5.340 5.600 214,530 +0.18(+3.32%)
Oct 25, 2022 5.400 5.470 5.350 5.420 481,467 -0.08(-1.45%)
Oct 24, 2022 5.580 5.580 5.410 5.500 196,008 -0.03(-0.54%)
Oct 21, 2022 5.310 5.600 5.280 5.530 226,787 +0.18(+3.36%)
Oct 20, 2022 5.690 5.820 5.280 5.350 427,957 -0.30(-5.31%)
Oct 19, 2022 5.850 5.850 5.540 5.650 143,945 -0.26(-4.40%)
Oct 18, 2022 5.890 6.000 5.730 5.910 153,345 +0.15(+2.60%)
Oct 17, 2022 5.580 5.820 5.580 5.760 118,303 +0.20(+3.60%)
Oct 14, 2022 5.800 5.820 5.550 5.560 84,719 -0.13(-2.28%)
Oct 13, 2022 5.300 5.720 5.300 5.690 247,105 +0.12(+2.15%)
Oct 12, 2022 5.600 5.610 5.510 5.570 281,378 +0.00(+0.00%)
Oct 11, 2022 5.650 5.660 5.500 5.570 250,513 -0.25(-4.30%)
Oct 07, 2022 5.820 0 -0.10(-1.69%)
Oct 06, 2022 5.990 6.000 5.880 5.920 102,522 -0.04(-0.67%)
Oct 05, 2022 5.960 6.100 5.860 5.960 248,026 -0.04(-0.67%)
Oct 04, 2022 5.970 6.050 5.900 6.000 190,635 +0.15(+2.56%)
Oct 03, 2022 5.870 5.950 5.770 5.850 175,414 +0.01(+0.17%)
Sep 30, 2022 5.900 5.910 5.790 5.840 192,372 -0.12(-2.01%)
Sep 29, 2022 6.000 6.000 5.810 5.960 124,138 -0.13(-2.13%)
Sep 28, 2022 5.920 6.100 5.880 6.090 167,840 +0.09(+1.50%)
Sep 27, 2022 5.970 6.080 5.910 6.000 141,430 +0.16(+2.74%)
Sep 26, 2022 6.020 6.140 5.820 5.840 294,654 -0.17(-2.83%)
Sep 23, 2022 6.000 6.080 5.820 6.010 356,640 -0.13(-2.12%)
Sep 22, 2022 6.380 6.430 6.110 6.140 349,565 -0.23(-3.61%)
Sep 21, 2022 6.420 6.520 6.370 6.370 69,268 +0.00(+0.00%)
Sep 20, 2022 6.400 6.410 6.330 6.370 44,606 -0.05(-0.78%)
Sep 19, 2022 6.380 6.470 6.280 6.420 77,938 +0.01(+0.16%)
Sep 16, 2022 6.400 6.470 6.300 6.410 167,720 -0.07(-1.08%)
Sep 15, 2022 6.520 6.650 6.460 6.480 129,977 -0.03(-0.46%)
Sep 14, 2022 6.470 6.600 6.470 6.510 99,980 +0.06(+0.93%)
Sep 13, 2022 6.600 6.600 6.390 6.450 167,557 -0.24(-3.59%)
Sep 12, 2022 6.730 6.850 6.640 6.690 247,826 +0.11(+1.67%)
Sep 09, 2022 6.400 6.650 6.400 6.580 281,905 +0.26(+4.11%)
Sep 08, 2022 6.190 6.430 6.130 6.320 224,832 +0.11(+1.77%)
Sep 07, 2022 5.960 6.270 5.880 6.210 209,031 +0.22(+3.67%)
Sep 06, 2022 6.260 6.260 5.900 5.990 311,001 -0.17(-2.76%)
Sep 02, 2022 6.160 0 +0.01(+0.16%)
Sep 01, 2022 6.410 6.410 6.000 6.150 389,461 -0.35(-5.38%)
Aug 31, 2022 6.620 6.630 6.450 6.500 206,742 -0.11(-1.66%)
Aug 30, 2022 6.880 6.880 6.530 6.610 213,057 -0.30(-4.34%)
Aug 29, 2022 6.860 6.940 6.830 6.910 302,581 -0.01(-0.14%)
Aug 26, 2022 6.930 6.980 6.880 6.920 332,012 -0.03(-0.43%)
Aug 25, 2022 6.880 6.950 6.850 6.950 168,231 +0.12(+1.76%)
Aug 24, 2022 6.830 6.840 6.710 6.830 334,260 -0.01(-0.15%)
Aug 23, 2022 6.790 6.880 6.720 6.840 121,445 +0.04(+0.59%)
Aug 22, 2022 6.860 6.860 6.610 6.800 192,205 -0.14(-2.02%)
Aug 19, 2022 6.920 6.950 6.800 6.940 308,112 +0.02(+0.29%)
Aug 18, 2022 6.910 6.970 6.880 6.920 209,184 +0.03(+0.44%)
Aug 17, 2022 6.920 6.950 6.840 6.890 287,500 -0.01(-0.14%)
Aug 16, 2022 6.820 6.950 6.820 6.900 180,264 +0.10(+1.47%)
Aug 15, 2022 6.730 6.800 6.620 6.800 215,045 +0.11(+1.64%)
Aug 12, 2022 6.650 6.740 6.550 6.690 251,759 +0.08(+1.21%)
Aug 11, 2022 6.400 6.640 6.400 6.610 294,648 +0.28(+4.42%)
Aug 10, 2022 6.250 6.370 6.240 6.330 95,601 +0.19(+3.09%)
Aug 09, 2022 6.150 6.200 6.140 6.140 80,896 -0.01(-0.16%)
Aug 08, 2022 6.240 6.340 6.150 6.150 228,966 -0.03(-0.49%)
Aug 05, 2022 6.160 6.250 6.120 6.180 210,292 +0.03(+0.49%)
Aug 04, 2022 6.150 6.270 6.120 6.150 121,611 +0.04(+0.65%)
Aug 03, 2022 6.180 6.210 6.080 6.110 109,802 -0.08(-1.29%)
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.