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 (%)
May 31, 2019 5.010 5.010 4.870 4.870 98,514 -0.19(-3.75%)
May 30, 2019 5.190 5.210 5.010 5.060 106,806 -0.21(-3.98%)
May 29, 2019 5.260 5.300 5.140 5.270 75,613 -0.06(-1.13%)
May 28, 2019 5.400 5.440 5.300 5.330 113,900 -0.10(-1.84%)
May 27, 2019 5.370 5.450 5.350 5.430 75,472 +0.05(+0.93%)
May 24, 2019 5.220 5.380 5.200 5.380 142,360 +0.24(+4.67%)
May 23, 2019 5.290 5.290 5.120 5.140 121,633 -0.17(-3.20%)
May 22, 2019 5.440 5.440 5.290 5.310 70,395 -0.12(-2.21%)
May 21, 2019 5.350 5.450 5.330 5.430 79,457 +0.12(+2.26%)
May 17, 2019 5.310 5.310 5.310 0 -0.02(-0.38%)
May 16, 2019 5.270 5.430 5.270 5.330 165,307 +0.11(+2.11%)
May 15, 2019 5.160 5.300 5.160 5.220 70,523 +0.02(+0.38%)
May 14, 2019 5.070 5.200 5.070 5.200 67,320 +0.20(+4.00%)
May 13, 2019 5.090 5.090 4.870 5.000 175,688 -0.21(-4.03%)
May 10, 2019 5.190 5.210 5.080 5.210 83,001 +0.00(+0.00%)
May 09, 2019 5.200 5.220 5.100 5.210 50,713 -0.09(-1.70%)
May 08, 2019 5.100 5.350 5.080 5.300 74,518 +0.13(+2.51%)
May 07, 2019 5.310 5.310 5.150 5.170 109,835 -0.21(-3.90%)
May 06, 2019 5.110 5.450 5.110 5.380 180,954 -0.07(-1.28%)
May 03, 2019 5.350 5.460 5.300 5.450 138,471 +0.09(+1.68%)
May 02, 2019 5.630 5.630 5.210 5.360 413,704 -0.27(-4.80%)
May 01, 2019 5.780 5.800 5.550 5.630 208,057 -0.15(-2.60%)
Apr 30, 2019 5.880 5.910 5.750 5.780 80,270 -0.10(-1.70%)
Apr 29, 2019 5.990 5.990 5.880 5.880 113,911 -0.12(-2.00%)
Apr 26, 2019 6.010 6.020 5.970 6.000 126,255 +0.00(+0.00%)
Apr 25, 2019 6.050 6.050 5.970 6.000 91,084 -0.04(-0.66%)
Apr 24, 2019 6.050 6.070 5.980 6.040 109,810 -0.03(-0.49%)
Apr 23, 2019 6.070 6.130 6.050 6.070 108,422 +0.02(+0.33%)
Apr 22, 2019 6.100 6.180 6.050 6.050 122,995 -0.04(-0.66%)
Apr 18, 2019 6.090 6.090 6.090 0 -0.04(-0.65%)
Apr 17, 2019 6.080 6.170 6.060 6.130 172,475 +0.08(+1.32%)
Apr 16, 2019 5.870 6.080 5.870 6.050 205,562 +0.21(+3.60%)
Apr 15, 2019 5.730 5.840 5.670 5.840 159,129 +0.16(+2.82%)
Apr 12, 2019 5.590 5.720 5.590 5.680 177,269 +0.11(+1.97%)
Apr 11, 2019 5.500 5.650 5.500 5.570 67,863 +0.04(+0.72%)
Apr 10, 2019 5.400 5.530 5.400 5.530 63,996 +0.11(+2.03%)
Apr 09, 2019 5.410 5.450 5.350 5.420 59,929 -0.08(-1.45%)
Apr 08, 2019 5.500 5.550 5.480 5.500 26,714 -0.05(-0.90%)
Apr 05, 2019 5.490 5.550 5.450 5.550 106,496 +0.05(+0.91%)
Apr 04, 2019 5.430 5.500 5.430 5.500 35,464 +0.05(+0.92%)
Apr 03, 2019 5.450 5.520 5.430 5.450 76,142 +0.00(+0.00%)
Apr 02, 2019 5.420 5.450 5.340 5.450 31,377 +0.04(+0.74%)
Apr 01, 2019 5.170 5.420 5.170 5.410 140,691 +0.21(+4.04%)
Mar 29, 2019 5.330 5.370 5.110 5.200 109,889 -0.09(-1.70%)
Mar 28, 2019 5.360 5.360 5.220 5.290 119,236 -0.14(-2.58%)
Mar 27, 2019 5.470 5.490 5.340 5.430 131,859 -0.05(-0.91%)
Mar 26, 2019 5.410 5.530 5.380 5.480 137,035 +0.11(+2.05%)
Mar 25, 2019 5.450 5.460 5.250 5.370 187,686 -0.13(-2.36%)
Mar 22, 2019 5.620 5.620 5.400 5.500 220,421 -0.12(-2.14%)
Mar 21, 2019 5.500 5.620 5.500 5.620 109,895 +0.04(+0.72%)
Mar 20, 2019 5.570 5.660 5.470 5.580 150,101 -0.03(-0.53%)
Mar 19, 2019 5.690 5.780 5.590 5.610 148,531 -0.01(-0.18%)
Mar 18, 2019 5.360 5.640 5.360 5.620 261,028 +0.26(+4.85%)
Mar 15, 2019 5.310 5.400 5.270 5.360 149,385 +0.11(+2.10%)
Mar 14, 2019 5.400 5.400 5.240 5.250 70,380 -0.13(-2.42%)
Mar 13, 2019 5.320 5.380 5.260 5.380 99,405 +0.10(+1.89%)
Mar 12, 2019 5.220 5.340 5.210 5.280 102,615 +0.08(+1.54%)
Mar 11, 2019 4.960 5.300 4.960 5.200 87,545 +0.26(+5.26%)
Mar 08, 2019 4.980 4.980 4.800 4.940 161,599 -0.10(-1.98%)
Mar 07, 2019 5.200 5.200 5.030 5.040 144,261 -0.17(-3.26%)
Mar 06, 2019 5.190 5.310 5.180 5.210 105,601 -0.02(-0.38%)
Mar 05, 2019 5.220 5.260 5.140 5.230 56,179 +0.04(+0.77%)
Mar 04, 2019 5.360 5.430 5.130 5.190 104,541 -0.14(-2.63%)
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.