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 )

5.770 -0.040 (-0.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 (%)
Mar 31, 2011 9.470 9.470 9.260 9.280 11,654 -0.18(-1.90%)
Mar 30, 2011 9.550 9.550 9.450 9.460 10,901 -0.09(-0.94%)
Mar 29, 2011 9.660 9.670 9.550 9.550 7,520 -0.17(-1.75%)
Mar 28, 2011 9.660 9.720 9.640 9.720 12,756 +0.07(+0.73%)
Mar 25, 2011 9.550 9.650 9.550 9.650 20,116 +0.05(+0.52%)
Mar 24, 2011 9.570 9.600 9.490 9.600 16,449 +0.10(+1.05%)
Mar 23, 2011 9.550 9.550 9.450 9.500 7,965 -0.05(-0.52%)
Mar 22, 2011 9.620 9.640 9.550 9.550 14,794 -0.09(-0.93%)
Mar 21, 2011 9.780 9.740 9.640 9.640 6,850 +0.02(+0.21%)
Mar 18, 2011 9.700 9.740 9.620 9.620 8,430 +0.01(+0.10%)
Mar 17, 2011 9.720 9.720 9.600 9.610 9,615 +0.01(+0.10%)
Mar 16, 2011 9.740 9.740 9.600 9.600 19,025 -0.06(-0.62%)
Mar 15, 2011 9.630 9.790 9.610 9.660 24,639 +0.03(+0.31%)
Mar 14, 2011 9.960 9.960 9.630 9.630 17,373 -0.32(-3.22%)
Mar 11, 2011 9.620 9.950 9.620 9.950 5,800 +0.30(+3.11%)
Mar 10, 2011 10.04 10.04 9.650 9.650 17,792 -0.45(-4.46%)
Mar 09, 2011 10.12 10.15 10.10 10.10 6,380 -0.02(-0.20%)
Mar 08, 2011 10.22 10.24 10.12 10.12 7,165 +0.02(+0.20%)
Mar 07, 2011 10.06 10.15 10.03 10.10 4,350 +0.18(+1.81%)
Mar 04, 2011 10.20 10.20 9.920 9.920 15,975 -0.15(-1.49%)
Mar 03, 2011 10.25 10.25 10.07 10.07 17,615 -0.17(-1.66%)
Mar 02, 2011 10.05 10.24 10.05 10.24 3,320 +0.24(+2.40%)
Mar 01, 2011 10.20 10.29 10.00 10.00 15,425 -0.30(-2.91%)
Feb 28, 2011 10.44 10.44 10.10 10.30 12,348 -0.03(-0.29%)
Feb 25, 2011 10.33 10.44 10.33 10.33 5,260 -0.07(-0.67%)
Feb 24, 2011 10.10 10.40 10.10 10.40 4,500 +0.22(+2.16%)
Feb 23, 2011 10.16 10.18 9.880 10.18 18,793 +0.00(+0.00%)
Feb 22, 2011 10.38 10.50 10.18 10.18 29,200 -0.20(-1.93%)
Feb 18, 2011 10.36 10.46 10.28 10.38 7,724 +0.02(+0.19%)
Feb 17, 2011 10.34 10.39 10.34 10.36 8,468 +0.10(+0.97%)
Feb 16, 2011 10.10 10.26 10.05 10.26 21,352 +0.16(+1.58%)
Feb 15, 2011 10.10 10.34 9.970 10.10 28,453 +0.04(+0.40%)
Feb 14, 2011 9.990 10.06 9.950 10.06 19,807 +0.24(+2.44%)
Feb 11, 2011 9.800 9.900 9.800 9.820 13,394 +0.02(+0.20%)
Feb 10, 2011 9.800 9.800 9.760 9.800 12,805 +0.00(+0.00%)
Feb 09, 2011 9.790 9.820 9.790 9.800 7,806 +0.10(+1.03%)
Feb 08, 2011 9.740 9.760 9.680 9.700 47,895 +0.02(+0.21%)
Feb 07, 2011 9.600 9.740 9.540 9.680 22,320 +0.08(+0.83%)
Feb 04, 2011 9.550 9.600 9.550 9.600 26,470 +0.15(+1.59%)
Feb 03, 2011 9.530 9.550 9.250 9.450 12,865 -0.10(-1.05%)
Feb 02, 2011 9.550 9.650 9.500 9.550 6,207 -0.06(-0.62%)
Feb 01, 2011 9.590 9.610 9.520 9.610 6,200 +0.01(+0.10%)
Jan 31, 2011 9.520 9.600 9.480 9.600 5,645 +0.05(+0.52%)
Jan 28, 2011 9.550 9.550 9.500 9.550 1,900 +0.01(+0.10%)
Jan 27, 2011 9.430 9.550 9.400 9.540 7,036 +0.12(+1.27%)
Jan 26, 2011 9.350 9.480 9.350 9.420 9,100 -0.03(-0.32%)
Jan 25, 2011 9.400 9.450 9.400 9.450 14,689 +0.08(+0.85%)
Jan 24, 2011 9.440 9.450 9.340 9.370 15,566 -0.03(-0.32%)
Jan 21, 2011 9.320 9.400 9.320 9.400 6,960 +0.03(+0.32%)
Jan 20, 2011 9.300 9.370 9.290 9.370 9,818 +0.01(+0.11%)
Jan 19, 2011 9.360 9.360 9.250 9.360 15,390 +0.06(+0.65%)
Jan 18, 2011 9.310 9.370 9.250 9.300 18,580 -0.01(-0.11%)
Jan 17, 2011 9.350 9.380 9.300 9.310 10,682 +0.11(+1.20%)
Jan 14, 2011 9.350 9.360 9.200 9.200 22,076 -0.15(-1.60%)
Jan 13, 2011 9.360 9.370 9.340 9.350 12,437 -0.01(-0.11%)
Jan 12, 2011 9.370 9.370 9.290 9.360 6,872 +0.02(+0.21%)
Jan 11, 2011 9.250 9.380 9.250 9.340 14,721 +0.10(+1.08%)
Jan 10, 2011 9.190 9.280 9.190 9.240 6,046 +0.04(+0.43%)
Jan 07, 2011 9.260 9.260 9.160 9.200 9,260 +0.05(+0.55%)
Jan 06, 2011 9.280 9.280 9.120 9.150 12,901 -0.11(-1.19%)
Jan 05, 2011 9.380 9.380 9.250 9.260 3,375 -0.09(-0.96%)
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.