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 )

5.850 +0.080 (+1.39%)
Streaming Delayed Price Updated: 11:51 AM EDT, Apr 18, 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 (%)
Sep 30, 2019 5.130 5.210 5.070 5.160 57,105 +0.01(+0.19%)
Sep 27, 2019 5.280 5.280 5.130 5.150 76,916 -0.18(-3.38%)
Sep 26, 2019 5.350 5.370 5.300 5.330 80,247 +0.02(+0.38%)
Sep 25, 2019 5.260 5.330 5.230 5.310 82,377 +0.05(+0.95%)
Sep 24, 2019 5.390 5.430 5.250 5.260 181,457 -0.09(-1.68%)
Sep 23, 2019 5.370 5.420 5.340 5.350 85,802 -0.05(-0.93%)
Sep 20, 2019 5.320 5.430 5.320 5.400 123,495 +0.07(+1.31%)
Sep 19, 2019 5.260 5.390 5.260 5.330 130,893 +0.05(+0.95%)
Sep 18, 2019 5.250 5.310 5.230 5.280 86,390 +0.03(+0.57%)
Sep 17, 2019 5.200 5.290 5.140 5.250 122,703 +0.04(+0.77%)
Sep 16, 2019 5.250 5.270 5.130 5.210 91,807 -0.12(-2.25%)
Sep 13, 2019 5.340 5.400 5.310 5.330 126,663 +0.01(+0.19%)
Sep 12, 2019 5.220 5.360 5.220 5.320 154,754 +0.12(+2.31%)
Sep 11, 2019 5.120 5.240 5.120 5.200 68,602 +0.05(+0.97%)
Sep 10, 2019 5.050 5.160 5.050 5.150 189,794 +0.09(+1.78%)
Sep 09, 2019 5.020 5.090 5.010 5.060 70,526 +0.05(+1.00%)
Sep 06, 2019 4.850 5.030 4.850 5.010 86,020 +0.09(+1.83%)
Sep 05, 2019 4.770 4.930 4.770 4.920 204,113 +0.18(+3.80%)
Sep 04, 2019 4.810 4.870 4.690 4.740 64,375 +0.03(+0.64%)
Sep 03, 2019 4.750 4.760 4.640 4.710 48,063 -0.07(-1.46%)
Aug 30, 2019 4.780 4.780 4.780 0 +0.11(+2.36%)
Aug 29, 2019 4.460 4.740 4.460 4.670 124,873 +0.21(+4.71%)
Aug 28, 2019 4.370 4.480 4.360 4.460 108,755 +0.06(+1.36%)
Aug 27, 2019 4.380 4.410 4.330 4.400 81,922 +0.04(+0.92%)
Aug 26, 2019 4.390 4.460 4.340 4.360 76,711 +0.09(+2.11%)
Aug 23, 2019 4.360 4.500 4.270 4.270 144,519 -0.15(-3.39%)
Aug 22, 2019 4.430 4.470 4.410 4.420 45,356 -0.03(-0.67%)
Aug 21, 2019 4.320 4.500 4.320 4.450 43,764 +0.07(+1.60%)
Aug 20, 2019 4.450 4.500 4.380 4.380 26,160 -0.12(-2.67%)
Aug 19, 2019 4.430 4.520 4.430 4.500 96,478 +0.13(+2.97%)
Aug 16, 2019 4.210 4.380 4.210 4.370 99,104 +0.14(+3.31%)
Aug 15, 2019 4.200 4.330 4.150 4.230 94,796 -0.01(-0.24%)
Aug 14, 2019 4.460 4.460 4.190 4.240 105,942 -0.26(-5.78%)
Aug 13, 2019 4.410 4.550 4.410 4.500 76,039 +0.07(+1.58%)
Aug 12, 2019 4.510 4.510 4.400 4.430 39,298 -0.03(-0.67%)
Aug 09, 2019 4.460 4.510 4.450 4.460 62,502 -0.03(-0.67%)
Aug 08, 2019 4.460 4.560 4.430 4.490 86,184 +0.03(+0.67%)
Aug 07, 2019 4.410 4.540 4.360 4.460 180,048 +0.03(+0.68%)
Aug 06, 2019 4.430 4.510 4.300 4.430 258,757 -0.18(-3.90%)
Aug 02, 2019 4.610 4.610 4.610 0 -0.07(-1.50%)
Aug 01, 2019 4.780 4.840 4.680 4.680 179,204 -0.14(-2.90%)
Jul 31, 2019 4.890 4.920 4.810 4.820 69,263 -0.08(-1.63%)
Jul 30, 2019 4.900 4.900 4.870 4.900 47,428 -0.04(-0.81%)
Jul 29, 2019 4.900 4.950 4.880 4.940 48,281 +0.00(+0.00%)
Jul 26, 2019 4.850 4.960 4.850 4.940 106,768 +0.11(+2.28%)
Jul 25, 2019 5.000 5.000 4.800 4.830 309,127 -0.33(-6.40%)
Jul 24, 2019 5.150 5.180 5.130 5.160 73,726 +0.01(+0.19%)
Jul 23, 2019 5.150 5.180 5.140 5.150 55,346 +0.00(+0.00%)
Jul 22, 2019 5.150 5.160 5.120 5.150 55,127 +0.03(+0.59%)
Jul 19, 2019 5.220 5.220 5.100 5.120 106,922 -0.06(-1.16%)
Jul 18, 2019 5.210 5.210 5.160 5.180 42,695 +0.00(+0.00%)
Jul 17, 2019 5.220 5.260 5.180 5.180 56,247 -0.02(-0.38%)
Jul 16, 2019 5.230 5.250 5.200 5.200 155,759 -0.01(-0.19%)
Jul 15, 2019 5.250 5.270 5.200 5.210 51,675 +0.01(+0.19%)
Jul 12, 2019 5.250 5.260 5.200 5.200 25,455 -0.05(-0.95%)
Jul 11, 2019 5.210 5.250 5.190 5.250 36,858 +0.06(+1.16%)
Jul 10, 2019 5.250 5.260 5.180 5.190 32,790 -0.01(-0.19%)
Jul 09, 2019 5.160 5.230 5.150 5.200 37,561 +0.07(+1.36%)
Jul 08, 2019 5.170 5.170 5.070 5.130 84,564 -0.04(-0.77%)
Jul 05, 2019 5.230 5.230 5.160 5.170 41,966 -0.08(-1.52%)
Jul 04, 2019 5.240 5.300 5.230 5.250 74,027 +0.04(+0.77%)
Jul 03, 2019 5.160 5.240 5.160 5.210 95,267 +0.06(+1.17%)
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.