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: 11:36 AM EDT, Apr 26, 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, 2023 4.510 4.550 4.450 4.490 80,504 -0.02(-0.44%)
Aug 30, 2023 4.520 4.630 4.500 4.510 78,011 -0.06(-1.31%)
Aug 29, 2023 4.390 4.590 4.390 4.570 152,004 +0.17(+3.86%)
Aug 28, 2023 4.280 4.450 4.270 4.400 48,298 +0.12(+2.80%)
Aug 25, 2023 4.250 4.320 4.190 4.280 134,371 +0.01(+0.23%)
Aug 24, 2023 4.350 4.380 4.240 4.270 107,513 -0.09(-2.06%)
Aug 23, 2023 4.260 4.360 4.240 4.360 65,223 +0.08(+1.87%)
Aug 22, 2023 4.290 4.340 4.230 4.280 126,171 +0.01(+0.23%)
Aug 21, 2023 4.540 4.540 4.260 4.270 253,892 -0.27(-5.95%)
Aug 18, 2023 4.600 4.640 4.510 4.540 182,798 -0.12(-2.58%)
Aug 17, 2023 4.750 4.790 4.660 4.660 114,077 -0.12(-2.51%)
Aug 16, 2023 4.820 4.850 4.750 4.780 99,459 -0.02(-0.42%)
Aug 15, 2023 4.950 4.950 4.800 4.800 170,311 -0.25(-4.95%)
Aug 14, 2023 5.020 5.050 4.970 5.050 49,587 -0.02(-0.39%)
Aug 11, 2023 5.000 5.080 4.980 5.070 151,409 +0.08(+1.60%)
Aug 10, 2023 4.970 5.050 4.940 4.990 108,950 +0.03(+0.60%)
Aug 09, 2023 4.930 4.980 4.930 4.960 46,163 +0.02(+0.40%)
Aug 08, 2023 4.910 4.960 4.870 4.940 78,854 -0.01(-0.20%)
Aug 04, 2023 4.950 0 +0.03(+0.61%)
Aug 03, 2023 4.890 5.000 4.850 4.920 59,685 -0.01(-0.20%)
Aug 02, 2023 5.050 5.050 4.890 4.930 109,359 -0.15(-2.95%)
Aug 01, 2023 5.110 5.130 5.050 5.080 76,128 -0.04(-0.78%)
Jul 31, 2023 5.140 5.230 5.110 5.120 104,656 -0.01(-0.19%)
Jul 28, 2023 5.100 5.160 5.090 5.130 43,968 +0.05(+0.98%)
Jul 27, 2023 5.150 5.160 5.080 5.080 84,318 -0.07(-1.36%)
Jul 26, 2023 5.090 5.160 5.080 5.150 82,894 +0.01(+0.19%)
Jul 25, 2023 5.250 5.280 5.100 5.140 139,535 -0.16(-3.02%)
Jul 24, 2023 5.320 5.440 5.260 5.300 209,374 -0.01(-0.19%)
Jul 21, 2023 5.140 5.370 5.130 5.310 184,737 +0.16(+3.11%)
Jul 20, 2023 5.080 5.160 5.070 5.150 154,931 +0.08(+1.58%)
Jul 19, 2023 5.080 5.090 5.030 5.070 63,478 +0.00(+0.00%)
Jul 18, 2023 5.000 5.140 5.000 5.070 290,025 +0.05(+1.00%)
Jul 17, 2023 5.020 5.040 4.950 5.020 61,711 +0.00(+0.00%)
Jul 14, 2023 5.050 5.050 5.000 5.020 52,654 -0.05(-0.99%)
Jul 13, 2023 5.000 5.100 4.970 5.070 136,814 +0.09(+1.81%)
Jul 12, 2023 4.870 5.030 4.870 4.980 104,779 +0.11(+2.26%)
Jul 11, 2023 4.840 4.930 4.820 4.870 77,053 -0.03(-0.61%)
Jul 10, 2023 4.980 5.000 4.880 4.900 100,953 -0.09(-1.80%)
Jul 07, 2023 5.040 5.120 4.990 4.990 101,088 -0.08(-1.58%)
Jul 06, 2023 5.050 5.070 4.980 5.070 79,961 -0.06(-1.17%)
Jul 05, 2023 5.290 5.290 5.060 5.130 97,103 -0.13(-2.47%)
Jul 04, 2023 5.070 5.290 5.070 5.260 168,695 +0.19(+3.75%)
Jun 30, 2023 5.070 0 +0.28(+5.85%)
Jun 29, 2023 4.760 4.860 4.750 4.790 47,840 +0.03(+0.63%)
Jun 28, 2023 4.880 4.890 4.760 4.760 62,992 -0.09(-1.86%)
Jun 27, 2023 4.840 4.940 4.840 4.850 92,640 -0.02(-0.41%)
Jun 26, 2023 4.770 4.900 4.760 4.870 99,422 +0.07(+1.46%)
Jun 23, 2023 4.870 4.900 4.770 4.800 194,341 -0.14(-2.83%)
Jun 22, 2023 5.010 5.030 4.930 4.940 153,265 -0.09(-1.79%)
Jun 21, 2023 5.030 5.080 5.010 5.030 166,956 -0.02(-0.40%)
Jun 20, 2023 5.080 5.080 5.020 5.050 54,308 -0.06(-1.17%)
Jun 19, 2023 5.180 5.180 5.060 5.110 65,243 -0.03(-0.58%)
Jun 16, 2023 5.190 5.190 5.120 5.140 72,765 -0.04(-0.77%)
Jun 15, 2023 5.140 5.190 5.120 5.180 24,519 +0.02(+0.39%)
Jun 14, 2023 5.180 5.200 5.100 5.160 103,729 -0.02(-0.39%)
Jun 13, 2023 5.140 5.220 5.140 5.180 47,745 +0.08(+1.57%)
Jun 12, 2023 5.070 5.120 5.000 5.100 187,335 -0.01(-0.20%)
Jun 09, 2023 5.140 5.170 5.090 5.110 95,554 -0.07(-1.35%)
Jun 08, 2023 5.150 5.190 5.130 5.180 50,233 +0.03(+0.58%)
Jun 07, 2023 5.220 5.280 5.140 5.150 52,100 -0.06(-1.15%)
Jun 06, 2023 5.200 5.330 5.180 5.210 129,469 -0.02(-0.38%)
Jun 05, 2023 5.290 5.290 5.220 5.230 35,186 -0.06(-1.13%)
Jun 02, 2023 5.160 5.300 5.160 5.290 34,748 +0.11(+2.12%)
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.