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 )

6.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Dec 30, 2022 5.740 0 -0.16(-2.71%)
Dec 29, 2022 5.850 5.910 5.850 5.900 128,425 +0.01(+0.17%)
Dec 28, 2022 5.910 5.950 5.820 5.890 237,827 +0.01(+0.17%)
Dec 23, 2022 5.880 0 +0.08(+1.38%)
Dec 22, 2022 5.890 5.950 5.750 5.800 226,383 -0.07(-1.19%)
Dec 21, 2022 5.730 5.870 5.730 5.870 82,703 +0.25(+4.45%)
Dec 20, 2022 5.650 5.720 5.620 5.620 111,027 -0.01(-0.18%)
Dec 19, 2022 5.770 5.810 5.600 5.630 90,829 -0.09(-1.57%)
Dec 16, 2022 5.900 5.910 5.550 5.720 268,851 -0.18(-3.05%)
Dec 15, 2022 6.020 6.060 5.830 5.900 200,831 -0.19(-3.12%)
Dec 14, 2022 6.160 6.200 6.040 6.090 233,554 -0.06(-0.98%)
Dec 13, 2022 6.200 6.320 6.100 6.150 171,781 +0.01(+0.16%)
Dec 12, 2022 6.140 6.170 6.070 6.140 110,517 -0.01(-0.16%)
Dec 09, 2022 6.120 6.250 6.120 6.150 74,037 +0.04(+0.65%)
Dec 08, 2022 6.130 6.220 6.100 6.110 39,077 +0.00(+0.00%)
Dec 07, 2022 6.080 6.170 6.080 6.110 49,080 +0.02(+0.33%)
Dec 06, 2022 6.190 6.270 6.090 6.090 136,954 -0.09(-1.46%)
Dec 05, 2022 6.320 6.370 6.170 6.180 134,582 -0.16(-2.52%)
Dec 02, 2022 6.230 6.390 6.220 6.340 135,451 +0.04(+0.63%)
Dec 01, 2022 6.400 6.460 6.290 6.300 150,685 -0.09(-1.41%)
Nov 30, 2022 6.370 6.390 6.170 6.390 126,409 +0.03(+0.47%)
Nov 29, 2022 6.390 6.420 6.270 6.360 102,864 -0.16(-2.45%)
Nov 28, 2022 6.570 6.690 6.360 6.520 262,961 -0.11(-1.66%)
Nov 25, 2022 6.600 6.680 6.590 6.630 351,188 +0.03(+0.45%)
Nov 24, 2022 6.460 6.630 6.450 6.600 264,612 +0.17(+2.64%)
Nov 23, 2022 6.380 6.430 6.340 6.430 221,467 +0.03(+0.47%)
Nov 22, 2022 6.260 6.440 6.260 6.400 236,629 +0.11(+1.75%)
Nov 21, 2022 6.180 6.300 6.110 6.290 192,187 +0.11(+1.78%)
Nov 18, 2022 6.100 6.200 6.070 6.180 142,567 +0.09(+1.48%)
Nov 17, 2022 5.980 6.100 5.930 6.090 133,764 +0.00(+0.00%)
Nov 16, 2022 6.110 6.110 6.020 6.090 129,714 -0.02(-0.33%)
Nov 15, 2022 6.040 6.200 6.040 6.110 164,592 +0.06(+0.99%)
Nov 14, 2022 6.070 6.070 5.900 6.050 104,982 -0.02(-0.33%)
Nov 11, 2022 6.100 6.150 5.980 6.070 192,575 +0.00(+0.00%)
Nov 10, 2022 5.830 6.070 5.830 6.070 211,856 +0.40(+7.05%)
Nov 09, 2022 5.880 5.880 5.650 5.670 104,104 -0.21(-3.57%)
Nov 08, 2022 5.870 5.960 5.810 5.880 192,493 +0.00(+0.00%)
Nov 07, 2022 5.880 5.880 5.720 5.880 97,616 +0.08(+1.38%)
Nov 04, 2022 5.740 5.890 5.690 5.800 91,661 +0.12(+2.11%)
Nov 03, 2022 5.690 5.750 5.630 5.680 112,585 -0.06(-1.05%)
Nov 02, 2022 5.760 5.880 5.720 5.740 140,110 -0.08(-1.37%)
Nov 01, 2022 5.790 5.830 5.740 5.820 140,095 +0.10(+1.75%)
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%)
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.