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 (%)
Jun 30, 2016 6.590 6.590 6.590 0 +0.16(+2.49%)
Jun 29, 2016 6.480 6.510 6.400 6.430 41,768 +0.04(+0.63%)
Jun 28, 2016 6.480 6.480 6.310 6.390 33,977 +0.09(+1.43%)
Jun 27, 2016 6.500 6.500 6.230 6.300 75,565 -0.22(-3.37%)
Jun 24, 2016 6.400 6.570 6.370 6.520 105,756 -0.20(-2.98%)
Jun 23, 2016 6.650 6.750 6.650 6.720 35,000 +0.07(+1.05%)
Jun 22, 2016 6.570 6.650 6.570 6.650 23,229 +0.12(+1.84%)
Jun 21, 2016 6.530 6.580 6.500 6.530 20,275 -0.05(-0.76%)
Jun 20, 2016 6.520 6.580 6.450 6.580 29,618 +0.18(+2.81%)
Jun 17, 2016 6.500 6.500 6.400 6.400 23,346 -0.05(-0.78%)
Jun 16, 2016 6.490 6.490 6.360 6.450 65,978 -0.05(-0.77%)
Jun 15, 2016 6.520 6.640 6.470 6.500 102,263 +0.00(+0.00%)
Jun 14, 2016 6.540 6.590 6.500 6.500 21,582 +0.00(+0.00%)
Jun 13, 2016 6.600 6.610 6.500 6.500 50,566 -0.13(-1.96%)
Jun 10, 2016 6.640 6.660 6.570 6.630 39,773 -0.05(-0.75%)
Jun 09, 2016 6.680 6.700 6.650 6.680 17,165 +0.02(+0.30%)
Jun 08, 2016 6.710 6.710 6.630 6.660 71,010 -0.04(-0.60%)
Jun 07, 2016 6.650 6.700 6.550 6.700 62,323 +0.05(+0.75%)
Jun 06, 2016 6.700 6.700 6.630 6.650 93,177 -0.05(-0.75%)
Jun 03, 2016 6.710 6.710 6.650 6.700 32,671 -0.01(-0.15%)
Jun 02, 2016 6.680 6.710 6.650 6.710 30,108 +0.03(+0.45%)
Jun 01, 2016 6.600 6.680 6.600 6.680 28,199 +0.08(+1.21%)
May 31, 2016 6.700 6.760 6.600 6.600 42,828 -0.05(-0.75%)
May 30, 2016 6.660 6.680 6.630 6.650 46,155 +0.01(+0.15%)
May 27, 2016 6.700 6.720 6.620 6.640 27,998 -0.10(-1.48%)
May 26, 2016 6.660 6.760 6.630 6.740 92,702 +0.09(+1.35%)
May 25, 2016 6.610 6.660 6.540 6.650 42,920 +0.11(+1.68%)
May 24, 2016 6.450 6.650 6.390 6.540 135,630 +0.14(+2.19%)
May 20, 2016 6.400 6.400 6.400 0 +0.01(+0.16%)
May 19, 2016 6.400 6.400 6.380 6.390 45,841 -0.06(-0.93%)
May 18, 2016 6.410 6.450 6.370 6.450 68,175 +0.05(+0.78%)
May 17, 2016 6.400 6.420 6.380 6.400 27,344 +0.04(+0.63%)
May 16, 2016 6.450 6.460 6.350 6.360 79,377 -0.02(-0.31%)
May 13, 2016 6.410 6.450 6.370 6.380 69,801 -0.01(-0.16%)
May 12, 2016 6.480 6.480 6.330 6.390 139,349 -0.06(-0.93%)
May 11, 2016 6.470 6.470 6.420 6.450 27,146 +0.02(+0.23%)
May 10, 2016 6.420 6.470 6.400 6.435 122,356 -0.02(-0.23%)
May 09, 2016 6.490 6.490 6.370 6.450 48,201 +0.00(+0.00%)
May 06, 2016 6.500 6.500 6.370 6.450 42,800 +0.00(+0.00%)
May 05, 2016 6.460 6.470 6.350 6.450 42,794 +0.09(+1.42%)
May 04, 2016 6.480 6.500 6.350 6.360 38,984 -0.10(-1.55%)
May 03, 2016 6.710 6.710 6.460 6.460 139,254 -0.30(-4.44%)
May 02, 2016 6.810 6.870 6.730 6.760 15,918 -0.04(-0.59%)
Apr 29, 2016 6.830 6.870 6.750 6.800 50,234 +0.00(+0.00%)
Apr 28, 2016 6.880 6.880 6.740 6.800 60,093 -0.05(-0.73%)
Apr 27, 2016 6.870 6.890 6.830 6.850 114,382 -0.29(-4.06%)
Apr 26, 2016 7.120 7.150 7.080 7.140 22,261 +0.03(+0.42%)
Apr 25, 2016 7.140 7.140 7.000 7.110 60,687 -0.03(-0.42%)
Apr 22, 2016 7.040 7.140 7.040 7.140 53,380 +0.06(+0.85%)
Apr 21, 2016 7.060 7.090 7.000 7.080 20,790 +0.00(+0.00%)
Apr 20, 2016 6.860 7.090 6.830 7.080 65,933 +0.20(+2.91%)
Apr 19, 2016 6.840 6.890 6.770 6.880 50,925 +0.05(+0.73%)
Apr 18, 2016 6.740 6.840 6.740 6.830 35,558 -0.01(-0.15%)
Apr 15, 2016 6.850 6.870 6.700 6.840 27,039 -0.02(-0.29%)
Apr 14, 2016 6.700 6.900 6.690 6.860 50,288 +0.18(+2.69%)
Apr 13, 2016 6.540 6.700 6.540 6.680 72,728 +0.18(+2.77%)
Apr 12, 2016 6.420 6.550 6.420 6.500 54,505 +0.14(+2.20%)
Apr 11, 2016 6.490 6.490 6.350 6.360 65,507 -0.05(-0.78%)
Apr 08, 2016 6.420 6.600 6.410 6.410 24,679 +0.11(+1.75%)
Apr 07, 2016 6.530 6.530 6.150 6.300 112,745 -0.18(-2.78%)
Apr 06, 2016 6.620 6.630 6.480 6.480 27,985 -0.15(-2.26%)
Apr 05, 2016 6.720 6.730 6.400 6.630 60,609 -0.08(-1.19%)
Apr 04, 2016 6.750 6.800 6.660 6.710 26,421 +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.