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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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, 2015 8.140 8.140 8.140 0 -0.06(-0.73%)
Jul 30, 2015 8.240 8.240 8.150 8.200 31,187 +0.05(+0.61%)
Jul 29, 2015 8.160 8.200 8.080 8.150 36,734 -0.07(-0.85%)
Jul 28, 2015 8.290 8.310 8.220 8.220 33,298 -0.03(-0.36%)
Jul 27, 2015 8.400 8.640 8.250 8.250 25,955 -0.15(-1.79%)
Jul 24, 2015 8.380 8.450 8.300 8.400 41,928 +0.05(+0.60%)
Jul 23, 2015 8.440 8.550 8.350 8.350 47,495 +0.00(+0.00%)
Jul 22, 2015 8.580 8.650 8.280 8.350 22,376 -0.21(-2.45%)
Jul 21, 2015 8.550 8.750 8.550 8.560 29,192 -0.01(-0.12%)
Jul 20, 2015 8.620 8.650 8.520 8.570 21,088 -0.11(-1.27%)
Jul 17, 2015 8.530 8.690 8.520 8.680 16,363 +0.13(+1.52%)
Jul 16, 2015 8.500 8.630 8.480 8.550 17,818 +0.05(+0.59%)
Jul 15, 2015 8.310 8.500 8.310 8.500 12,635 +0.15(+1.80%)
Jul 14, 2015 8.380 8.380 8.200 8.350 16,308 -0.03(-0.36%)
Jul 13, 2015 8.240 8.430 8.240 8.380 14,170 +0.22(+2.70%)
Jul 10, 2015 8.250 8.250 8.120 8.160 58,817 -0.04(-0.49%)
Jul 09, 2015 8.200 8.270 8.180 8.200 21,973 -0.04(-0.49%)
Jul 08, 2015 8.360 8.360 8.210 8.240 23,462 -0.08(-0.96%)
Jul 07, 2015 8.400 8.400 8.280 8.320 29,702 -0.08(-0.95%)
Jul 06, 2015 8.430 8.440 8.380 8.400 41,977 -0.02(-0.24%)
Jul 03, 2015 8.480 8.500 8.400 8.420 25,002 -0.08(-0.94%)
Jul 02, 2015 8.590 8.590 8.450 8.500 15,300 -0.09(-1.05%)
Jun 30, 2015 8.590 8.590 8.590 0 +0.19(+2.26%)
Jun 29, 2015 8.640 8.640 8.400 8.400 19,796 -0.26(-3.00%)
Jun 26, 2015 8.680 8.750 8.620 8.660 17,640 -0.13(-1.48%)
Jun 25, 2015 8.740 8.790 8.730 8.790 27,328 +0.04(+0.46%)
Jun 24, 2015 8.750 8.760 8.720 8.750 12,840 +0.01(+0.11%)
Jun 23, 2015 8.600 8.740 8.580 8.740 31,541 +0.21(+2.46%)
Jun 22, 2015 8.650 8.680 8.530 8.530 36,509 +0.01(+0.12%)
Jun 19, 2015 8.570 8.570 8.500 8.520 10,361 +0.00(+0.00%)
Jun 18, 2015 8.510 8.560 8.500 8.520 14,932 +0.01(+0.12%)
Jun 17, 2015 8.520 8.600 8.490 8.510 17,599 +0.06(+0.71%)
Jun 16, 2015 8.410 8.510 8.410 8.450 12,452 +0.08(+0.96%)
Jun 15, 2015 8.530 8.530 8.350 8.370 42,795 -0.18(-2.11%)
Jun 12, 2015 8.620 8.620 8.500 8.550 27,751 -0.06(-0.70%)
Jun 11, 2015 8.650 8.650 8.560 8.610 19,800 +0.03(+0.35%)
Jun 10, 2015 8.550 8.700 8.550 8.580 23,415 +0.07(+0.82%)
Jun 09, 2015 8.450 8.510 8.390 8.510 59,808 +0.01(+0.12%)
Jun 08, 2015 8.690 8.690 8.420 8.500 126,513 -0.15(-1.73%)
Jun 05, 2015 8.650 8.690 8.560 8.650 32,401 +0.01(+0.12%)
Jun 04, 2015 8.690 8.710 8.630 8.640 49,749 -0.03(-0.35%)
Jun 03, 2015 8.700 8.820 8.670 8.670 44,375 +0.01(+0.12%)
Jun 02, 2015 8.650 8.780 8.650 8.660 47,976 +0.01(+0.12%)
Jun 01, 2015 8.690 8.720 8.650 8.650 41,970 -0.01(-0.12%)
May 29, 2015 8.710 8.770 8.660 8.660 46,042 -0.02(-0.23%)
May 28, 2015 8.770 8.790 8.680 8.680 35,137 -0.06(-0.69%)
May 27, 2015 8.870 8.870 8.690 8.740 98,769 -0.18(-2.02%)
May 26, 2015 8.950 8.950 8.900 8.920 82,314 -0.06(-0.67%)
May 25, 2015 9.030 9.040 8.910 8.980 171,826 -0.20(-2.18%)
May 22, 2015 9.190 9.200 9.150 9.180 34,771 -0.02(-0.22%)
May 21, 2015 9.200 9.220 9.170 9.200 37,902 +0.05(+0.55%)
May 20, 2015 9.210 9.250 9.150 9.150 39,332 -0.05(-0.54%)
May 19, 2015 9.200 9.300 9.180 9.200 30,890 +0.00(+0.00%)
May 15, 2015 9.200 9.200 9.200 0 -0.05(-0.54%)
May 14, 2015 9.270 9.280 9.220 9.250 6,830 -0.05(-0.54%)
May 13, 2015 9.170 9.300 9.130 9.300 20,035 +0.15(+1.64%)
May 12, 2015 9.240 9.240 9.130 9.150 23,913 -0.05(-0.54%)
May 11, 2015 9.260 9.260 9.200 9.200 8,295 +0.00(+0.00%)
May 08, 2015 9.200 9.280 9.200 9.200 20,705 +0.00(+0.00%)
May 07, 2015 9.130 9.200 9.130 9.200 16,727 +0.08(+0.88%)
May 06, 2015 9.190 9.190 9.110 9.120 21,984 -0.07(-0.76%)
May 05, 2015 9.210 9.210 9.150 9.190 51,029 -0.06(-0.65%)
May 04, 2015 9.200 9.260 9.180 9.250 5,302 +0.07(+0.76%)
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.