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 25, 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 (%)
Feb 28, 2014 9.940 10.02 9.940 10.00 28,043 +0.10(+1.01%)
Feb 27, 2014 9.800 9.910 9.780 9.900 17,879 +0.16(+1.64%)
Feb 26, 2014 9.860 9.900 9.680 9.740 33,627 -0.21(-2.11%)
Feb 25, 2014 9.970 9.970 9.870 9.950 26,593 -0.03(-0.30%)
Feb 24, 2014 9.850 9.980 9.850 9.980 28,098 +0.11(+1.11%)
Feb 21, 2014 9.770 9.880 9.770 9.870 20,528 +0.09(+0.92%)
Feb 20, 2014 9.800 9.870 9.760 9.780 31,359 -0.02(-0.20%)
Feb 19, 2014 9.800 9.830 9.760 9.800 23,885 +0.00(+0.00%)
Feb 18, 2014 9.800 9.830 9.700 9.800 28,372 +0.04(+0.41%)
Feb 14, 2014 9.760 9.760 9.760 0 +0.07(+0.72%)
Feb 13, 2014 9.630 9.760 9.600 9.690 32,129 +0.10(+1.04%)
Feb 12, 2014 9.570 9.620 9.570 9.590 14,011 -0.01(-0.10%)
Feb 11, 2014 9.600 9.610 9.580 9.600 13,088 +0.00(+0.00%)
Feb 10, 2014 9.590 9.650 9.550 9.600 43,418 +0.01(+0.10%)
Feb 07, 2014 9.530 9.600 9.500 9.590 17,334 +0.06(+0.63%)
Feb 06, 2014 9.430 9.550 9.430 9.530 84,732 +0.15(+1.60%)
Feb 05, 2014 9.480 9.480 9.290 9.380 22,990 -0.07(-0.74%)
Feb 04, 2014 9.360 9.510 9.360 9.450 11,049 +0.09(+0.96%)
Feb 03, 2014 9.460 9.500 9.360 9.360 11,404 -0.14(-1.47%)
Jan 31, 2014 9.510 9.520 9.420 9.500 8,760 -0.03(-0.31%)
Jan 30, 2014 9.550 9.550 9.500 9.530 45,410 -0.02(-0.21%)
Jan 29, 2014 9.580 9.580 9.400 9.550 53,659 -0.17(-1.75%)
Jan 28, 2014 9.790 9.830 9.720 9.720 56,181 -0.03(-0.31%)
Jan 27, 2014 9.890 9.890 9.720 9.750 38,228 -0.14(-1.42%)
Jan 24, 2014 9.950 9.980 9.850 9.890 78,583 -0.06(-0.60%)
Jan 23, 2014 10.23 10.25 9.950 9.950 88,151 -0.33(-3.21%)
Jan 22, 2014 10.31 10.33 10.22 10.28 9,888 +0.07(+0.69%)
Jan 21, 2014 10.34 10.47 10.21 10.21 17,775 -0.11(-1.07%)
Jan 20, 2014 10.23 10.47 10.20 10.32 15,270 +0.13(+1.28%)
Jan 17, 2014 10.25 10.25 10.18 10.19 6,620 -0.01(-0.10%)
Jan 16, 2014 10.29 10.35 10.19 10.20 14,234 -0.09(-0.87%)
Jan 15, 2014 10.00 10.29 10.00 10.29 29,056 +0.29(+2.90%)
Jan 14, 2014 10.06 10.09 10.00 10.00 10,450 -0.01(-0.10%)
Jan 13, 2014 10.03 10.08 10.00 10.01 10,848 -0.01(-0.10%)
Jan 10, 2014 10.07 10.09 10.00 10.02 6,527 -0.06(-0.60%)
Jan 09, 2014 10.00 10.08 9.990 10.08 14,322 +0.03(+0.30%)
Jan 08, 2014 10.12 10.12 10.02 10.05 2,872 -0.03(-0.30%)
Jan 07, 2014 10.05 10.12 9.990 10.08 3,286 -0.01(-0.10%)
Jan 06, 2014 10.09 10.09 10.06 10.09 30,255 +0.01(+0.10%)
Jan 03, 2014 10.10 10.10 10.06 10.08 11,300 -0.02(-0.20%)
Jan 02, 2014 10.10 10.11 10.05 10.10 4,521 -0.05(-0.49%)
Dec 31, 2013 10.15 10.15 10.15 0 +0.11(+1.10%)
Dec 30, 2013 10.06 10.09 9.680 10.04 55,283 -0.06(-0.59%)
Dec 27, 2013 10.23 10.23 10.05 10.10 10,240 -0.18(-1.75%)
Dec 24, 2013 10.28 10.28 10.28 0 +0.02(+0.19%)
Dec 23, 2013 10.32 10.32 10.23 10.26 22,222 -0.03(-0.29%)
Dec 20, 2013 10.14 10.33 10.14 10.29 16,141 +0.09(+0.88%)
Dec 19, 2013 10.17 10.28 10.15 10.20 22,204 +0.10(+0.99%)
Dec 18, 2013 10.07 10.10 10.02 10.10 9,405 +0.08(+0.80%)
Dec 17, 2013 10.05 10.05 9.940 10.02 16,753 +0.05(+0.50%)
Dec 16, 2013 10.15 10.15 9.960 9.970 15,698 -0.20(-1.97%)
Dec 13, 2013 10.19 10.20 10.07 10.17 11,621 -0.03(-0.29%)
Dec 12, 2013 10.23 10.38 10.01 10.20 18,381 -0.03(-0.29%)
Dec 11, 2013 10.35 10.38 10.23 10.23 10,693 -0.10(-0.97%)
Dec 10, 2013 10.14 10.55 10.13 10.33 20,285 +0.19(+1.87%)
Dec 09, 2013 10.08 10.15 10.08 10.14 9,551 +0.12(+1.20%)
Dec 06, 2013 9.900 10.04 9.900 10.02 15,234 +0.12(+1.21%)
Dec 05, 2013 9.940 9.940 9.880 9.900 31,042 -0.05(-0.50%)
Dec 04, 2013 9.890 10.05 9.890 9.950 21,752 +0.05(+0.51%)
Dec 03, 2013 9.940 9.940 9.860 9.900 10,444 +0.02(+0.20%)
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.