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 )

5.920 -0.100 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jul 31, 2017 7.900 7.900 7.840 7.890 140,012 -0.02(-0.25%)
Jul 28, 2017 7.930 7.930 7.880 7.910 154,230 +0.01(+0.13%)
Jul 27, 2017 7.860 7.930 7.800 7.900 906,369 -0.35(-4.24%)
Jul 26, 2017 8.300 8.350 8.220 8.250 89,673 -0.07(-0.84%)
Jul 25, 2017 8.270 8.340 8.270 8.320 132,487 +0.07(+0.85%)
Jul 24, 2017 8.280 8.300 8.220 8.250 121,006 +0.00(+0.00%)
Jul 21, 2017 8.260 8.260 8.200 8.250 63,535 -0.03(-0.36%)
Jul 20, 2017 8.130 8.280 8.130 8.280 88,469 +0.16(+1.97%)
Jul 19, 2017 8.130 8.170 8.120 8.120 125,724 +0.00(+0.00%)
Jul 18, 2017 8.100 8.120 8.060 8.120 75,875 +0.03(+0.43%)
Jul 17, 2017 8.070 8.120 8.070 8.085 86,706 +0.02(+0.19%)
Jul 14, 2017 8.020 8.070 8.000 8.070 55,791 +0.07(+0.88%)
Jul 13, 2017 8.000 8.010 7.980 8.000 19,978 +0.00(+0.00%)
Jul 12, 2017 8.000 8.000 7.980 8.000 18,612 +0.02(+0.25%)
Jul 11, 2017 8.010 8.020 7.980 7.980 23,602 -0.03(-0.37%)
Jul 10, 2017 7.940 8.010 7.940 8.010 60,873 +0.04(+0.50%)
Jul 07, 2017 7.940 8.000 7.930 7.970 59,243 +0.04(+0.50%)
Jul 06, 2017 7.940 7.940 7.900 7.930 38,477 -0.01(-0.13%)
Jul 05, 2017 7.950 7.960 7.920 7.940 52,491 -0.01(-0.13%)
Jul 04, 2017 7.900 7.950 7.900 7.950 15,038 +0.05(+0.63%)
Jul 03, 2017 7.900 7.900 7.900 7.900 0 +0.00(+0.00%)
Jun 30, 2017 7.940 7.960 7.860 7.900 137,829 -0.04(-0.50%)
Jun 29, 2017 7.960 7.970 7.900 7.940 51,070 +0.00(+0.00%)
Jun 28, 2017 7.970 7.890 7.940 145,441 -0.07(-0.87%)
Jun 27, 2017 8.000 8.030 7.970 8.010 133,836 +0.02(+0.25%)
Jun 26, 2017 8.030 8.030 7.980 7.990 101,881 -0.01(-0.12%)
Jun 23, 2017 7.950 8.000 7.950 8.000 63,019 +0.01(+0.13%)
Jun 22, 2017 7.960 8.000 7.960 7.990 89,108 +0.07(+0.88%)
Jun 21, 2017 7.970 7.990 7.900 7.920 88,469 -0.02(-0.25%)
Jun 20, 2017 7.930 7.960 7.910 7.940 19,834 +0.04(+0.51%)
Jun 19, 2017 7.930 7.980 7.880 7.900 94,308 -0.02(-0.25%)
Jun 16, 2017 7.880 7.930 7.870 7.920 31,922 +0.07(+0.89%)
Jun 15, 2017 7.870 7.890 7.850 7.850 56,729 -0.03(-0.38%)
Jun 14, 2017 7.880 7.900 7.860 7.880 33,171 +0.01(+0.13%)
Jun 13, 2017 7.910 7.920 7.870 7.870 39,520 -0.01(-0.13%)
Jun 12, 2017 7.900 7.930 7.880 7.880 23,995 -0.01(-0.13%)
Jun 09, 2017 7.900 7.930 7.890 7.890 17,514 +0.02(+0.25%)
Jun 08, 2017 7.900 7.900 7.840 7.870 35,303 +0.02(+0.25%)
Jun 07, 2017 7.880 7.890 7.840 7.850 56,140 -0.03(-0.38%)
Jun 06, 2017 7.860 7.880 7.850 7.880 37,427 -0.01(-0.13%)
Jun 05, 2017 7.910 7.910 7.840 7.890 11,599 +0.00(+0.00%)
Jun 02, 2017 7.890 7.890 7.800 7.890 45,272 +0.05(+0.64%)
Jun 01, 2017 7.850 7.890 7.840 7.840 24,156 +0.00(+0.00%)
May 31, 2017 7.930 7.930 7.840 7.840 31,108 -0.04(-0.51%)
May 30, 2017 7.900 7.920 7.880 7.880 19,450 -0.05(-0.63%)
May 29, 2017 7.940 7.950 7.850 7.930 40,078 -0.02(-0.25%)
May 26, 2017 7.950 7.970 7.920 7.950 80,517 +0.04(+0.51%)
May 25, 2017 7.980 7.980 7.910 7.910 59,515 -0.05(-0.63%)
May 24, 2017 8.000 8.000 7.950 7.960 37,696 -0.02(-0.25%)
May 23, 2017 7.930 7.980 7.920 7.980 84,809 +0.05(+0.63%)
May 19, 2017 7.880 7.950 7.880 7.930 41,607 +0.07(+0.89%)
May 18, 2017 7.600 7.860 7.510 7.860 125,339 +0.11(+1.42%)
May 17, 2017 7.860 7.860 7.700 7.750 195,667 -0.16(-2.02%)
May 16, 2017 7.980 8.000 7.910 7.910 42,678 -0.07(-0.88%)
May 15, 2017 7.870 7.980 7.870 7.980 50,201 +0.18(+2.31%)
May 12, 2017 7.850 7.850 7.800 7.800 72,893 -0.04(-0.51%)
May 11, 2017 7.960 7.960 7.830 7.840 118,765 -0.11(-1.38%)
May 10, 2017 7.930 7.960 7.920 7.950 32,913 +0.02(+0.25%)
May 09, 2017 7.970 7.980 7.910 7.930 66,098 +0.00(+0.00%)
May 08, 2017 7.980 7.990 7.920 7.930 68,334 +0.01(+0.13%)
May 05, 2017 7.940 7.980 7.900 7.920 100,580 +0.00(+0.00%)
May 04, 2017 7.930 7.980 7.910 7.920 39,432 -0.03(-0.38%)
May 03, 2017 7.900 7.950 7.900 7.950 32,881 +0.03(+0.38%)
May 02, 2017 7.890 7.940 7.870 7.920 57,564 +0.07(+0.89%)
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.