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 +0.140 (+2.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Nov 30, 2018 4.350 4.480 4.290 4.410 133,463 +0.06(+1.38%)
Nov 29, 2018 4.480 4.480 4.350 4.350 107,073 -0.10(-2.25%)
Nov 28, 2018 4.170 4.490 4.120 4.450 205,648 +0.30(+7.23%)
Nov 27, 2018 4.180 4.230 4.150 4.150 57,947 -0.07(-1.66%)
Nov 26, 2018 4.240 4.310 4.200 4.220 171,722 -0.01(-0.24%)
Nov 23, 2018 4.210 4.350 4.200 4.230 98,100 -0.12(-2.76%)
Nov 22, 2018 4.300 4.370 4.260 4.350 100,748 +0.00(+0.00%)
Nov 21, 2018 4.250 4.380 4.250 4.350 60,950 +0.14(+3.33%)
Nov 20, 2018 4.350 4.390 4.160 4.210 271,494 -0.17(-3.88%)
Nov 19, 2018 4.440 4.590 4.380 4.380 135,542 -0.07(-1.57%)
Nov 16, 2018 4.420 4.500 4.410 4.450 72,521 -0.01(-0.22%)
Nov 15, 2018 4.550 4.550 4.440 4.460 131,208 -0.08(-1.76%)
Nov 14, 2018 4.540 4.600 4.530 4.540 85,403 -0.02(-0.44%)
Nov 13, 2018 4.560 4.620 4.530 4.560 47,720 -0.01(-0.22%)
Nov 12, 2018 4.750 4.760 4.550 4.570 104,042 -0.18(-3.79%)
Nov 09, 2018 4.690 4.760 4.660 4.750 65,177 +0.03(+0.64%)
Nov 08, 2018 4.650 4.760 4.560 4.720 101,433 +0.10(+2.16%)
Nov 07, 2018 4.530 4.680 4.530 4.620 84,305 +0.12(+2.67%)
Nov 06, 2018 4.450 4.530 4.450 4.500 92,708 +0.06(+1.35%)
Nov 05, 2018 4.380 4.470 4.350 4.440 71,097 -0.01(-0.22%)
Nov 02, 2018 4.380 4.480 4.380 4.450 79,959 +0.10(+2.30%)
Nov 01, 2018 4.260 4.430 4.260 4.350 120,146 +0.09(+2.11%)
Oct 31, 2018 4.110 4.340 4.110 4.260 220,309 +0.24(+5.97%)
Oct 30, 2018 4.000 4.100 3.960 4.020 230,023 -0.05(-1.23%)
Oct 29, 2018 4.260 4.260 3.990 4.070 268,292 -0.19(-4.46%)
Oct 26, 2018 4.200 4.270 4.050 4.260 141,539 +0.00(+0.00%)
Oct 25, 2018 4.020 4.380 4.000 4.260 474,115 +0.23(+5.71%)
Oct 24, 2018 4.510 4.560 4.000 4.030 274,629 -0.45(-10.04%)
Oct 23, 2018 4.500 4.590 4.100 4.480 379,345 -0.05(-1.10%)
Oct 22, 2018 4.920 4.920 4.500 4.530 287,258 -0.39(-7.93%)
Oct 19, 2018 4.880 5.070 4.870 4.920 149,829 +0.04(+0.82%)
Oct 18, 2018 5.070 5.250 4.840 4.880 371,512 -0.13(-2.59%)
Oct 17, 2018 4.910 5.010 4.810 5.010 110,640 +0.10(+2.04%)
Oct 16, 2018 4.890 4.950 4.770 4.910 192,894 +0.06(+1.24%)
Oct 15, 2018 4.840 4.900 4.790 4.850 191,329 +0.07(+1.46%)
Oct 12, 2018 4.760 4.880 4.680 4.780 275,062 +0.23(+5.05%)
Oct 11, 2018 4.390 4.830 4.060 4.550 543,855 +0.13(+2.94%)
Oct 10, 2018 4.810 4.820 4.370 4.420 863,725 -0.48(-9.80%)
Oct 09, 2018 5.300 5.300 4.790 4.900 761,943 -0.45(-8.41%)
Oct 05, 2018 5.350 5.350 5.350 0 -0.38(-6.63%)
Oct 04, 2018 5.870 5.910 5.630 5.730 80,712 -0.14(-2.39%)
Oct 03, 2018 5.780 5.990 5.670 5.870 109,610 +0.11(+1.91%)
Oct 02, 2018 6.010 6.040 5.590 5.760 346,383 -0.25(-4.16%)
Oct 01, 2018 6.070 6.130 5.920 6.010 216,843 -0.06(-0.99%)
Sep 28, 2018 6.270 6.280 6.060 6.070 120,133 -0.24(-3.80%)
Sep 27, 2018 6.330 6.440 6.300 6.310 79,046 -0.04(-0.63%)
Sep 26, 2018 6.320 6.480 6.300 6.350 53,613 +0.03(+0.47%)
Sep 25, 2018 6.540 6.540 6.300 6.320 127,418 -0.12(-1.86%)
Sep 24, 2018 6.500 6.550 6.420 6.440 129,520 -0.05(-0.77%)
Sep 21, 2018 6.510 6.590 6.420 6.490 78,210 -0.01(-0.15%)
Sep 20, 2018 6.220 6.500 6.200 6.500 171,870 +0.26(+4.17%)
Sep 19, 2018 6.410 6.500 6.150 6.240 194,218 -0.15(-2.35%)
Sep 18, 2018 6.050 6.390 6.050 6.390 285,741 +0.45(+7.58%)
Sep 17, 2018 5.800 5.980 5.750 5.940 164,493 +0.20(+3.48%)
Sep 14, 2018 5.650 5.850 5.650 5.740 129,277 +0.09(+1.59%)
Sep 13, 2018 5.920 5.920 5.600 5.650 278,647 -0.10(-1.74%)
Sep 12, 2018 5.850 5.990 5.610 5.750 249,380 -0.02(-0.35%)
Sep 11, 2018 5.800 6.080 5.310 5.770 838,166 -0.42(-6.79%)
Sep 10, 2018 6.670 6.710 6.070 6.190 610,202 -0.46(-6.92%)
Sep 07, 2018 6.870 6.880 6.630 6.650 495,829 -0.26(-3.76%)
Sep 06, 2018 6.980 6.980 6.900 6.910 115,007 +0.01(+0.14%)
Sep 05, 2018 6.970 6.970 6.900 6.900 103,288 -0.05(-0.72%)
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.