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 (%)
Aug 31, 2020 3.420 3.420 3.330 3.360 14,607 -0.06(-1.75%)
Aug 28, 2020 3.510 3.510 3.400 3.420 28,779 -0.10(-2.84%)
Aug 27, 2020 3.460 3.580 3.460 3.520 65,733 +0.07(+2.03%)
Aug 26, 2020 3.350 3.450 3.350 3.450 68,253 +0.08(+2.37%)
Aug 25, 2020 3.410 3.420 3.320 3.370 92,405 -0.08(-2.32%)
Aug 24, 2020 3.280 3.450 3.280 3.450 83,438 +0.20(+6.15%)
Aug 21, 2020 3.250 3.250 3.250 3.250 4,300 -0.03(-0.91%)
Aug 20, 2020 3.260 3.360 3.130 3.280 82,370 +0.00(+0.00%)
Aug 19, 2020 3.380 3.380 3.280 3.280 36,601 +0.00(+0.00%)
Aug 18, 2020 3.420 3.430 3.260 3.280 43,821 -0.10(-2.96%)
Aug 17, 2020 3.370 3.420 3.350 3.380 51,259 +0.03(+0.90%)
Aug 14, 2020 3.480 3.530 3.340 3.350 49,208 -0.10(-2.90%)
Aug 13, 2020 3.660 3.740 3.450 3.450 76,014 -0.17(-4.70%)
Aug 12, 2020 3.520 3.660 3.520 3.620 37,476 +0.12(+3.43%)
Aug 11, 2020 3.450 3.620 3.450 3.500 84,440 +0.06(+1.74%)
Aug 10, 2020 3.320 3.450 3.320 3.440 60,672 +0.13(+3.93%)
Aug 07, 2020 3.240 3.320 3.220 3.310 89,364 +0.09(+2.80%)
Aug 06, 2020 3.130 3.250 3.130 3.220 105,817 +0.09(+2.88%)
Aug 05, 2020 3.090 3.170 3.060 3.130 160,093 +0.05(+1.62%)
Aug 04, 2020 3.030 3.120 3.030 3.080 45,325 +0.02(+0.65%)
Jul 31, 2020 3.060 3.060 3.060 0 -0.08(-2.55%)
Jul 30, 2020 3.090 3.140 3.030 3.140 63,165 -0.03(-0.95%)
Jul 29, 2020 3.000 3.200 3.000 3.170 35,223 +0.14(+4.62%)
Jul 28, 2020 3.040 3.050 2.970 3.030 29,307 -0.03(-0.98%)
Jul 27, 2020 3.010 3.090 3.010 3.060 14,569 -0.05(-1.61%)
Jul 24, 2020 3.110 3.120 3.030 3.110 22,155 -0.02(-0.64%)
Jul 23, 2020 3.200 3.200 3.120 3.130 18,282 -0.09(-2.80%)
Jul 22, 2020 3.230 3.230 3.200 3.220 12,805 -0.04(-1.23%)
Jul 21, 2020 3.170 3.290 3.170 3.260 53,495 +0.09(+2.84%)
Jul 20, 2020 3.200 3.230 3.160 3.170 40,869 -0.01(-0.31%)
Jul 17, 2020 3.140 3.200 3.130 3.180 27,727 +0.03(+0.95%)
Jul 16, 2020 3.040 3.170 3.040 3.150 13,717 +0.05(+1.61%)
Jul 15, 2020 3.000 3.200 2.990 3.100 178,454 +0.11(+3.68%)
Jul 14, 2020 2.920 2.990 2.910 2.990 30,347 +0.04(+1.36%)
Jul 13, 2020 2.850 2.950 2.830 2.950 37,014 +0.12(+4.24%)
Jul 10, 2020 2.730 2.900 2.730 2.830 18,150 +0.08(+2.91%)
Jul 09, 2020 2.800 2.830 2.720 2.750 70,790 -0.11(-3.85%)
Jul 08, 2020 2.960 2.960 2.850 2.860 9,188 +0.00(+0.00%)
Jul 07, 2020 2.970 2.970 2.860 2.860 49,385 -0.14(-4.67%)
Jul 06, 2020 3.000 3.000 2.920 3.000 86,396 +0.00(+0.00%)
Jul 03, 2020 2.980 3.000 2.980 3.000 63,616 +0.05(+1.69%)
Jul 02, 2020 2.900 3.030 2.900 2.950 162,418 -0.03(-1.01%)
Jun 30, 2020 2.980 2.980 2.980 0 +0.02(+0.68%)
Jun 29, 2020 2.970 3.000 2.940 2.960 11,251 +0.02(+0.68%)
Jun 26, 2020 3.000 3.010 2.920 2.940 104,343 -0.12(-3.92%)
Jun 25, 2020 3.020 3.080 3.010 3.060 82,355 -0.02(-0.65%)
Jun 24, 2020 3.150 3.150 3.010 3.080 57,859 -0.07(-2.22%)
Jun 23, 2020 3.210 3.280 3.140 3.150 208,323 -0.07(-2.17%)
Jun 22, 2020 3.240 3.270 3.210 3.220 34,835 -0.03(-0.92%)
Jun 19, 2020 3.380 3.380 3.210 3.250 23,517 -0.05(-1.52%)
Jun 18, 2020 3.300 3.330 3.300 3.300 8,477 -0.03(-0.90%)
Jun 17, 2020 3.410 3.410 3.290 3.330 17,417 +0.00(+0.00%)
Jun 16, 2020 3.460 3.520 3.290 3.330 80,620 -0.01(-0.30%)
Jun 15, 2020 3.210 3.390 3.200 3.340 74,989 -0.08(-2.34%)
Jun 12, 2020 3.400 3.430 3.310 3.420 62,097 +0.12(+3.64%)
Jun 11, 2020 3.340 3.340 3.170 3.300 56,907 -0.26(-7.30%)
Jun 10, 2020 3.680 3.680 3.560 3.560 84,960 -0.15(-4.04%)
Jun 09, 2020 3.790 3.790 3.600 3.710 93,212 -0.07(-1.85%)
Jun 08, 2020 3.760 3.850 3.750 3.780 84,002 +0.09(+2.44%)
Jun 05, 2020 3.500 3.850 3.500 3.690 128,252 +0.25(+7.27%)
Jun 04, 2020 3.360 3.450 3.350 3.440 96,171 -0.01(-0.29%)
Jun 03, 2020 3.330 3.460 3.330 3.450 90,026 +0.16(+4.86%)
Jun 02, 2020 3.290 3.320 3.250 3.290 45,279 +0.04(+1.23%)
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.