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 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM 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 29, 2014 9.830 9.830 9.830 0 +0.03(+0.31%)
Aug 28, 2014 9.810 9.850 9.800 9.800 21,497 -0.01(-0.10%)
Aug 27, 2014 9.890 9.890 9.810 9.810 24,336 -0.14(-1.41%)
Aug 26, 2014 9.980 9.980 9.940 9.950 29,058 +0.00(+0.00%)
Aug 25, 2014 9.940 9.980 9.910 9.950 46,677 +0.02(+0.20%)
Aug 22, 2014 9.940 9.980 9.900 9.930 42,929 +0.02(+0.20%)
Aug 21, 2014 9.940 9.910 24,307 +0.01(+0.10%)
Aug 20, 2014 9.850 9.900 9.840 9.900 39,802 +0.04(+0.41%)
Aug 19, 2014 9.900 9.900 9.840 9.860 32,301 -0.04(-0.40%)
Aug 18, 2014 9.780 9.900 9.780 9.900 51,298 +0.16(+1.64%)
Aug 15, 2014 9.850 9.850 9.730 9.740 63,587 -0.06(-0.61%)
Aug 14, 2014 9.850 9.850 9.800 9.800 44,503 -0.07(-0.71%)
Aug 13, 2014 9.870 9.870 15,133 +0.01(+0.10%)
Aug 12, 2014 9.870 9.870 9.820 9.860 17,998 -0.01(-0.10%)
Aug 11, 2014 9.790 9.890 9.780 9.870 37,582 +0.08(+0.82%)
Aug 08, 2014 9.760 9.790 9.750 9.790 5,001 +0.00(+0.00%)
Aug 07, 2014 9.800 9.820 9.740 9.790 64,951 +0.00(+0.00%)
Aug 06, 2014 9.760 9.790 9.740 9.790 9,375 +0.04(+0.41%)
Aug 05, 2014 9.790 9.810 9.710 9.750 27,469 -0.06(-0.61%)
Aug 01, 2014 9.810 9.810 9.810 0 +0.07(+0.72%)
Jul 31, 2014 9.760 9.830 9.740 9.740 19,132 -0.05(-0.51%)
Jul 30, 2014 9.810 9.820 9.770 9.790 27,194 -0.01(-0.10%)
Jul 29, 2014 9.870 9.870 9.800 9.800 25,202 -0.10(-1.01%)
Jul 28, 2014 9.900 9.910 9.900 9.900 52,311 +0.03(+0.30%)
Jul 25, 2014 9.810 9.900 9.810 9.870 96,626 +0.03(+0.30%)
Jul 24, 2014 9.800 9.850 9.800 9.840 60,378 +0.04(+0.41%)
Jul 23, 2014 9.830 9.830 9.800 9.800 55,037 -0.05(-0.51%)
Jul 22, 2014 9.800 9.850 9.800 9.850 26,550 +0.05(+0.51%)
Jul 21, 2014 9.820 9.820 9.770 9.800 54,857 +0.01(+0.10%)
Jul 18, 2014 9.800 9.800 9.780 9.790 26,010 -0.01(-0.10%)
Jul 17, 2014 9.810 9.810 9.790 9.800 51,571 +0.05(+0.51%)
Jul 16, 2014 9.750 9.830 9.720 9.750 111,668 -0.06(-0.61%)
Jul 15, 2014 9.840 9.840 9.790 9.810 51,712 -0.03(-0.30%)
Jul 14, 2014 9.900 9.900 9.840 9.840 32,686 -0.06(-0.61%)
Jul 11, 2014 9.880 9.900 9.860 9.900 46,962 +0.02(+0.20%)
Jul 10, 2014 10.10 10.10 9.800 9.880 148,759 -0.28(-2.76%)
Jul 09, 2014 10.20 10.20 10.13 10.16 5,005 -0.03(-0.29%)
Jul 08, 2014 10.16 10.19 10.15 10.19 11,455 +0.04(+0.39%)
Jul 07, 2014 10.20 10.20 10.15 10.15 1,532 -0.04(-0.39%)
Jul 04, 2014 10.13 10.19 10.13 10.19 4,168 +0.06(+0.59%)
Jul 03, 2014 10.15 10.19 10.11 10.13 43,202 +0.01(+0.10%)
Jul 02, 2014 10.13 10.15 10.12 10.12 19,982 +0.00(+0.00%)
Jun 30, 2014 10.12 10.12 10.12 0 -0.01(-0.10%)
Jun 27, 2014 10.14 10.14 10.09 10.13 6,524 -0.02(-0.20%)
Jun 26, 2014 10.15 10.15 10.07 10.15 36,393 +0.02(+0.20%)
Jun 25, 2014 10.13 10.22 10.13 10.13 16,813 +0.02(+0.20%)
Jun 24, 2014 10.27 10.27 10.11 10.11 39,217 -0.16(-1.56%)
Jun 23, 2014 10.24 10.27 10.20 10.27 14,512 +0.02(+0.20%)
Jun 20, 2014 10.20 10.25 10.20 10.25 8,835 +0.01(+0.10%)
Jun 19, 2014 10.24 10.24 10.22 10.24 5,058 +0.03(+0.29%)
Jun 18, 2014 10.23 10.23 10.18 10.21 3,384 +0.04(+0.39%)
Jun 17, 2014 10.21 10.25 10.17 10.17 17,107 -0.05(-0.49%)
Jun 16, 2014 10.19 10.22 10.19 10.22 6,982 +0.00(+0.00%)
Jun 13, 2014 10.11 10.23 10.10 10.22 11,663 +0.11(+1.09%)
Jun 12, 2014 10.13 10.14 10.11 10.11 3,700 +0.00(+0.00%)
Jun 11, 2014 10.16 10.25 10.10 10.11 46,985 -0.04(-0.39%)
Jun 10, 2014 10.15 10.17 10.12 10.15 11,438 +0.16(+1.60%)
Jun 06, 2014 10.11 10.16 9.950 9.990 26,500 -0.04(-0.40%)
Jun 05, 2014 10.00 10.10 10.00 10.03 16,265 +0.03(+0.30%)
Jun 04, 2014 10.01 10.10 9.990 10.00 33,631 -0.01(-0.10%)
Jun 03, 2014 10.03 10.07 10.01 10.01 9,708 +0.01(+0.10%)
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.