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 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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, 2013 8.950 8.980 8.890 8.980 8,808 +0.00(+0.00%)
May 30, 2013 8.980 8.980 8.980 8.980 800 -0.02(-0.22%)
May 29, 2013 8.960 9.000 8.920 9.000 10,846 -0.01(-0.11%)
May 28, 2013 9.000 9.030 8.880 9.010 22,487 +0.02(+0.22%)
May 27, 2013 8.940 8.990 8.940 8.990 12,700 +0.08(+0.90%)
May 24, 2013 8.910 8.920 8.820 8.910 8,022 +0.05(+0.56%)
May 23, 2013 8.800 8.900 8.800 8.860 5,835 +0.00(+0.00%)
May 22, 2013 8.890 8.940 8.840 8.860 26,983 -0.04(-0.45%)
May 21, 2013 8.860 8.900 8.790 8.900 6,819 +0.15(+1.71%)
May 17, 2013 8.750 8.750 8.750 0 +0.00(+0.00%)
May 16, 2013 8.830 8.830 8.740 8.750 5,323 -0.03(-0.34%)
May 15, 2013 8.760 8.790 8.760 8.780 9,706 -0.06(-0.68%)
May 13, 2013 8.930 8.930 8.770 8.840 6,065 -0.03(-0.34%)
May 10, 2013 8.900 8.930 8.750 8.870 17,011 -0.03(-0.34%)
May 09, 2013 8.950 8.950 8.800 8.900 6,526 +0.00(+0.00%)
May 08, 2013 8.870 8.900 8.870 8.900 8,720 +0.00(+0.00%)
May 07, 2013 8.940 8.960 8.870 8.900 14,500 +0.02(+0.23%)
May 06, 2013 8.940 8.950 8.880 8.880 7,651 -0.05(-0.56%)
May 03, 2013 8.950 8.950 8.880 8.930 6,603 +0.03(+0.34%)
May 02, 2013 8.760 8.900 8.760 8.900 10,263 +0.10(+1.14%)
May 01, 2013 8.820 8.820 8.760 8.800 5,020 -0.05(-0.56%)
Apr 30, 2013 8.770 8.850 8.760 8.850 12,782 +0.09(+1.03%)
Apr 29, 2013 8.750 8.760 8.700 8.760 8,900 +0.01(+0.11%)
Apr 26, 2013 8.700 8.850 8.750 8.750 16,795 +0.00(+0.00%)
Apr 25, 2013 8.960 8.960 8.700 8.750 25,847 -0.15(-1.69%)
Apr 24, 2013 8.720 8.900 8.720 8.900 6,044 +0.20(+2.30%)
Apr 23, 2013 8.680 8.700 8.650 8.700 24,965 +0.02(+0.23%)
Apr 22, 2013 8.660 8.680 8.640 8.680 2,261 +0.04(+0.46%)
Apr 19, 2013 8.580 8.700 8.570 8.640 13,004 +0.07(+0.82%)
Apr 18, 2013 8.570 8.650 8.570 8.570 8,481 -0.08(-0.92%)
Apr 17, 2013 8.750 8.750 8.550 8.650 10,385 -0.15(-1.70%)
Apr 16, 2013 8.760 8.800 8.740 8.800 13,803 +0.13(+1.50%)
Apr 15, 2013 8.790 8.790 8.670 8.670 7,166 -0.12(-1.37%)
Apr 12, 2013 8.780 8.790 8.700 8.790 10,732 +0.00(+0.00%)
Apr 11, 2013 8.760 8.800 8.710 8.790 3,035 -0.01(-0.11%)
Apr 10, 2013 8.680 8.800 8.680 8.800 6,937 +0.12(+1.38%)
Apr 09, 2013 8.630 8.750 8.630 8.680 9,657 +0.12(+1.40%)
Apr 08, 2013 8.590 8.590 8.460 8.560 5,760 +0.06(+0.71%)
Apr 05, 2013 8.650 8.650 8.350 8.500 32,329 -0.17(-1.96%)
Apr 04, 2013 8.660 8.690 7.650 8.670 63,017 -0.16(-1.81%)
Apr 03, 2013 8.840 8.840 8.800 8.830 3,503 +0.01(+0.11%)
Apr 02, 2013 8.820 8.850 8.820 8.820 5,715 +0.00(+0.00%)
Apr 01, 2013 8.870 8.870 8.820 8.820 5,693 -0.06(-0.68%)
Mar 28, 2013 8.880 8.880 8.880 0 -0.04(-0.45%)
Mar 27, 2013 9.040 9.040 8.900 8.920 5,336 -0.08(-0.89%)
Mar 26, 2013 8.980 9.050 8.950 9.000 4,133 +0.02(+0.22%)
Mar 25, 2013 8.990 9.050 8.980 8.980 8,146 -0.07(-0.77%)
Mar 22, 2013 9.080 9.170 9.000 9.050 11,264 +0.02(+0.22%)
Mar 21, 2013 8.950 9.080 8.940 9.030 11,753 +0.04(+0.44%)
Mar 20, 2013 9.100 9.100 8.980 8.990 13,205 -0.08(-0.88%)
Mar 19, 2013 9.040 9.150 9.040 9.070 4,670 -0.06(-0.66%)
Mar 18, 2013 9.000 9.130 8.990 9.130 8,723 +0.04(+0.44%)
Mar 15, 2013 8.920 9.090 8.920 9.090 17,167 +0.14(+1.56%)
Mar 14, 2013 9.050 9.100 8.870 8.950 18,372 -0.08(-0.89%)
Mar 13, 2013 9.030 9.030 9.000 9.030 6,787 +0.00(+0.00%)
Mar 12, 2013 9.000 9.030 9.000 9.030 3,410 +0.10(+1.12%)
Mar 11, 2013 9.020 9.020 8.930 8.930 6,766 -0.09(-1.00%)
Mar 08, 2013 9.040 9.040 8.980 9.020 9,935 +0.00(+0.00%)
Mar 07, 2013 8.930 9.050 8.920 9.020 21,228 +0.05(+0.56%)
Mar 06, 2013 8.950 8.980 8.950 8.970 2,023 +0.04(+0.45%)
Mar 05, 2013 8.950 9.000 8.930 8.930 15,412 +0.02(+0.22%)
Mar 04, 2013 8.950 8.950 8.890 8.910 15,305 -0.04(-0.45%)
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.