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

Donegal Group Cl B (NQ: DGICB )

12.65 UNCHANGED
Streaming Delayed Price Updated: 11:59 AM EDT, May 6, 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 11.65 11.65 11.65 11.65 122 +1.67(+16.73%)
May 29, 2019 9.980 9.980 9.980 0 -1.18(-10.58%)
May 28, 2019 11.31 11.31 11.16 11.16 565 -0.54(-4.60%)
May 23, 2019 11.70 11.70 11.70 0 +0.58(+5.20%)
May 22, 2019 11.12 11.12 11.12 11.12 741 -0.61(-5.21%)
May 21, 2019 11.73 11.73 11.73 11.73 125 +1.30(+12.50%)
May 20, 2019 11.24 11.24 10.43 10.43 1,936 +0.00(+0.00%)
May 17, 2019 10.43 10.43 10.43 10.43 982 +0.35(+3.48%)
May 16, 2019 10.08 10.08 10.08 71 +0.00(+0.00%)
May 15, 2019 10.08 10.08 10.08 85 +0.00(+0.00%)
May 13, 2019 10.08 10.08 10.08 0 +0.00(+0.00%)
May 07, 2019 10.08 10.08 10.08 0 +0.00(+0.00%)
May 06, 2019 10.08 10.08 10.08 10.08 160 +0.18(+1.81%)
May 03, 2019 9.898 9.898 9.890 9.898 4,419 +0.00(+0.00%)
May 01, 2019 9.898 9.898 9.898 0 +0.00(+0.00%)
Apr 30, 2019 9.898 9.898 9.898 0 +0.12(+1.27%)
Apr 29, 2019 9.774 9.774 9.774 9.774 124 +0.04(+0.46%)
Apr 26, 2019 9.730 9.730 9.730 9.730 124 +0.33(+3.53%)
Apr 24, 2019 9.398 9.398 9.398 0 +0.00(+0.00%)
Apr 22, 2019 9.398 9.398 9.398 0 +0.00(+0.00%)
Apr 17, 2019 9.398 9.398 9.398 0 +0.00(+0.00%)
Apr 15, 2019 9.398 9.398 9.398 0 -0.15(-1.62%)
Apr 10, 2019 9.552 9.552 9.552 0 +0.00(+0.00%)
Apr 05, 2019 9.552 9.552 9.552 0 -0.07(-0.71%)
Apr 03, 2019 9.620 9.620 9.620 0 -0.15(-1.53%)
Apr 02, 2019 9.673 9.770 9.673 9.770 2,637 -0.06(-0.57%)
Apr 01, 2019 9.826 9.826 9.826 9.826 2,003 +0.26(+2.70%)
Mar 29, 2019 9.568 9.568 9.568 27 +0.00(+0.00%)
Mar 25, 2019 9.568 9.568 9.568 0 -0.01(-0.14%)
Mar 21, 2019 9.581 9.581 9.581 0 -0.86(-8.22%)
Mar 20, 2019 10.44 10.44 10.44 23 +0.00(+0.00%)
Mar 18, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 15, 2019 10.44 10.44 10.44 1 +0.00(+0.00%)
Mar 14, 2019 10.44 10.44 10.44 11 +0.00(+0.00%)
Mar 11, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 06, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 04, 2019 10.44 10.44 10.44 0 +0.00(+0.00%)
Mar 01, 2019 10.32 10.44 10.28 10.44 496 +0.72(+7.38%)
Feb 28, 2019 9.722 9.722 9.722 112 +0.00(+0.00%)
Feb 26, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 20, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 19, 2019 9.722 9.722 9.722 131 +0.00(+0.00%)
Feb 15, 2019 9.722 9.722 9.722 115 +0.00(+0.00%)
Feb 14, 2019 9.722 9.722 9.722 88 +0.00(+0.00%)
Feb 11, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 07, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 05, 2019 9.722 9.722 9.722 0 +0.00(+0.00%)
Feb 01, 2019 9.722 9.722 9.722 0 +0.10(+1.05%)
Jan 29, 2019 9.621 9.621 9.621 0 +0.05(+0.50%)
Jan 22, 2019 9.573 9.573 9.573 0 +0.00(+0.00%)
Jan 18, 2019 9.589 9.589 9.573 9.573 626 +0.15(+1.61%)
Jan 17, 2019 9.421 9.421 9.421 100 +0.00(+0.00%)
Jan 14, 2019 9.421 9.421 9.421 0 +0.00(+0.00%)
Jan 11, 2019 9.421 9.421 9.421 9.421 125 +0.01(+0.08%)
Jan 10, 2019 9.413 9.413 9.413 16 +0.00(+0.00%)
Jan 03, 2019 9.413 9.413 9.413 0 +0.00(+0.00%)
Dec 31, 2018 9.413 9.413 9.413 0 +0.00(+0.00%)
Dec 28, 2018 9.413 9.413 9.413 9.413 125 -0.16(-1.67%)
Dec 27, 2018 9.573 9.573 9.573 92 +0.00(+0.00%)
Dec 26, 2018 9.573 9.573 9.573 16 +0.00(+0.00%)
Dec 21, 2018 9.573 9.573 9.573 0 +0.00(+0.00%)
Dec 20, 2018 9.573 9.573 9.573 9.573 125 -0.02(-0.17%)
Dec 18, 2018 9.589 9.589 9.589 0 -0.18(-1.80%)
Dec 11, 2018 9.764 9.764 9.764 0 -1.25(-11.37%)
Dec 07, 2018 11.02 11.02 11.02 0 +1.36(+14.13%)
Dec 06, 2018 9.653 9.653 9.653 45 +0.00(+0.00%)
Nov 30, 2018 9.653 9.653 9.653 0 -0.32(-3.20%)
Nov 29, 2018 9.972 9.972 9.972 9.972 2,245 +0.00(+0.00%)
Nov 28, 2018 9.972 10.01 9.772 9.972 4,734 +0.14(+1.38%)
Nov 26, 2018 9.836 9.836 9.836 0 +0.00(+0.00%)
Nov 21, 2018 9.836 9.836 9.836 0 -0.12(-1.20%)
Nov 20, 2018 9.956 9.956 9.956 9.956 325 +0.00(+0.00%)
Nov 19, 2018 9.964 9.964 9.956 9.956 730 +0.02(+0.24%)
Nov 16, 2018 10.01 10.01 9.932 9.932 5,640 -0.03(-0.32%)
Nov 15, 2018 9.964 9.964 9.964 45 +0.00(+0.00%)
Nov 14, 2018 9.964 9.964 9.964 5 +0.00(+0.00%)
Nov 12, 2018 9.964 9.964 9.964 0 +0.00(+0.00%)
Nov 09, 2018 9.964 9.964 9.964 2 +0.00(+0.00%)
Nov 08, 2018 9.964 9.964 9.964 9.964 755 -0.17(-1.65%)
Nov 07, 2018 10.13 10.13 10.13 101 +0.00(+0.00%)
Nov 05, 2018 10.13 10.13 10.13 0 +0.00(+0.00%)
Nov 02, 2018 10.13 10.13 10.13 23 -0.00(-0.00%)
Nov 01, 2018 10.13 10.13 10.13 0 -0.12(-1.17%)
Oct 31, 2018 10.25 10.25 10.25 27 +0.10(+0.98%)
Oct 29, 2018 10.15 10.15 10.15 0 +0.00(+0.00%)
Oct 25, 2018 10.15 10.15 10.15 0 +0.00(+0.00%)
Oct 22, 2018 10.15 10.15 10.15 0 -0.00(-0.03%)
Oct 16, 2018 10.15 10.15 10.15 0 +0.09(+0.90%)
Oct 15, 2018 10.31 10.66 10.06 10.06 4,100 -0.09(-0.86%)
Oct 11, 2018 10.15 10.15 10.15 0 +0.00(+0.00%)
Oct 10, 2018 10.15 10.15 10.15 10.15 406 -0.62(-5.72%)
Oct 09, 2018 11.07 11.22 10.77 10.77 6,088 -0.06(-0.51%)
Oct 08, 2018 10.72 10.89 10.60 10.82 4,181 +0.00(+0.00%)
Oct 05, 2018 11.06 11.35 10.82 10.82 8,228 -0.09(-0.80%)
Oct 04, 2018 10.77 10.91 10.50 10.91 3,425 +0.05(+0.44%)
Oct 03, 2018 10.81 11.21 10.81 10.86 4,436 -0.12(-1.08%)
Oct 02, 2018 10.71 10.98 10.71 10.98 3,797 +0.10(+0.92%)
Oct 01, 2018 10.96 11.45 10.83 10.88 2,921 +0.02(+0.16%)
Sep 28, 2018 10.66 10.86 10.48 10.86 2,911 +0.14(+1.27%)
Sep 27, 2018 10.99 10.99 10.73 10.73 632 +0.02(+0.20%)
Sep 26, 2018 10.66 11.08 10.66 10.70 3,155 +0.04(+0.37%)
Sep 25, 2018 10.61 10.66 10.43 10.66 2,405 +0.28(+2.66%)
Sep 21, 2018 10.39 10.39 10.39 0 -0.32(-2.95%)
Sep 20, 2018 10.19 10.70 10.19 10.70 2,665 +0.18(+1.68%)
Sep 19, 2018 10.55 11.45 10.48 10.53 4,169 +0.06(+0.58%)
Sep 18, 2018 10.19 10.47 9.764 10.47 4,795 +0.51(+5.16%)
Sep 17, 2018 11.00 11.00 9.954 9.954 2,498 -0.75(-7.01%)
Sep 14, 2018 10.55 10.70 9.101 10.70 4,936 +0.24(+2.26%)
Sep 13, 2018 11.14 11.21 10.39 10.47 3,503 -0.51(-4.68%)
Sep 12, 2018 10.65 10.98 10.43 10.98 1,408 +0.32(+2.96%)
Sep 11, 2018 10.66 10.66 10.66 1 +0.00(+0.00%)
Sep 07, 2018 10.66 10.66 10.66 0 +0.08(+0.75%)
Aug 31, 2018 10.59 10.59 10.59 0 -0.79(-6.94%)
Aug 30, 2018 10.82 11.38 10.66 11.38 3,944 +0.79(+7.46%)
Aug 29, 2018 11.45 11.80 10.59 10.59 5,149 -0.87(-7.59%)
Aug 28, 2018 11.08 11.53 10.90 11.45 4,765 +0.55(+5.07%)
Aug 27, 2018 10.90 10.90 10.90 93 +0.00(+0.00%)
Aug 24, 2018 10.90 10.90 10.90 10.90 632 +0.12(+1.10%)
Aug 23, 2018 10.63 10.78 10.63 10.78 708 -0.59(-5.21%)
Aug 22, 2018 11.38 11.38 11.38 29 +0.00(+0.00%)
Aug 21, 2018 11.38 11.38 11.38 27 +0.00(+0.00%)
Aug 20, 2018 10.85 11.61 10.85 11.38 4,592 +0.00(+0.00%)
Aug 17, 2018 10.47 11.42 10.04 11.38 5,822 +0.63(+5.88%)
Aug 16, 2018 10.74 10.74 10.74 39 +0.00(+0.00%)
Aug 15, 2018 10.74 10.74 10.74 10.74 140 -0.24(-2.16%)
Aug 14, 2018 11.22 11.50 10.98 10.98 4,303 -0.08(-0.72%)
Aug 13, 2018 11.26 11.26 10.49 11.06 3,417 -0.16(-1.40%)
Aug 06, 2018 11.22 11.22 11.22 0 -0.18(-1.56%)
Aug 03, 2018 10.82 11.40 10.82 11.40 1,012 +0.34(+3.04%)
Aug 02, 2018 10.66 11.06 10.24 11.06 1,531 +0.00(+0.00%)
Jul 31, 2018 0 +0.00(+0.00%)
Jul 16, 2018 0 +0.00(+0.00%)
Jul 10, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 09, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jul 03, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 29, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 28, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 27, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 26, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 25, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 22, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 21, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 20, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 19, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 14, 2018 -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 13, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 12, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 11, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 08, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
Jun 07, 2018 -Inf -Inf -Inf -Inf 0 +0.00(+0.00%)
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.