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 (%)
Sep 28, 2018 6.270 6.280 6.060 6.070 120,133 -0.24(-3.80%)
Sep 27, 2018 6.330 6.440 6.300 6.310 79,046 -0.04(-0.63%)
Sep 26, 2018 6.320 6.480 6.300 6.350 53,613 +0.03(+0.47%)
Sep 25, 2018 6.540 6.540 6.300 6.320 127,418 -0.12(-1.86%)
Sep 24, 2018 6.500 6.550 6.420 6.440 129,520 -0.05(-0.77%)
Sep 21, 2018 6.510 6.590 6.420 6.490 78,210 -0.01(-0.15%)
Sep 20, 2018 6.220 6.500 6.200 6.500 171,870 +0.26(+4.17%)
Sep 19, 2018 6.410 6.500 6.150 6.240 194,218 -0.15(-2.35%)
Sep 18, 2018 6.050 6.390 6.050 6.390 285,741 +0.45(+7.58%)
Sep 17, 2018 5.800 5.980 5.750 5.940 164,493 +0.20(+3.48%)
Sep 14, 2018 5.650 5.850 5.650 5.740 129,277 +0.09(+1.59%)
Sep 13, 2018 5.920 5.920 5.600 5.650 278,647 -0.10(-1.74%)
Sep 12, 2018 5.850 5.990 5.610 5.750 249,380 -0.02(-0.35%)
Sep 11, 2018 5.800 6.080 5.310 5.770 838,166 -0.42(-6.79%)
Sep 10, 2018 6.670 6.710 6.070 6.190 610,202 -0.46(-6.92%)
Sep 07, 2018 6.870 6.880 6.630 6.650 495,829 -0.26(-3.76%)
Sep 06, 2018 6.980 6.980 6.900 6.910 115,007 +0.01(+0.14%)
Sep 05, 2018 6.970 6.970 6.900 6.900 103,288 -0.05(-0.72%)
Sep 04, 2018 6.960 6.990 6.930 6.950 128,481 +0.01(+0.14%)
Aug 31, 2018 6.940 6.940 6.940 0 -0.07(-1.00%)
Aug 30, 2018 7.060 7.060 6.980 7.010 54,741 -0.11(-1.54%)
Aug 29, 2018 7.080 7.140 7.080 7.120 77,933 +0.04(+0.56%)
Aug 28, 2018 7.080 7.130 7.080 7.080 75,033 +0.01(+0.14%)
Aug 27, 2018 7.110 7.140 7.040 7.070 127,819 -0.02(-0.28%)
Aug 24, 2018 7.140 7.190 7.030 7.090 160,179 -0.04(-0.56%)
Aug 23, 2018 7.150 7.160 7.100 7.130 55,205 -0.03(-0.42%)
Aug 22, 2018 7.090 7.160 7.080 7.160 80,682 +0.08(+1.13%)
Aug 21, 2018 7.060 7.080 7.030 7.080 50,827 +0.04(+0.57%)
Aug 20, 2018 7.050 7.070 6.950 7.040 92,392 +0.01(+0.14%)
Aug 17, 2018 7.000 7.050 6.990 7.030 59,070 +0.04(+0.57%)
Aug 16, 2018 6.960 6.990 6.940 6.990 73,151 +0.08(+1.16%)
Aug 15, 2018 6.940 6.960 6.860 6.910 70,129 -0.04(-0.58%)
Aug 14, 2018 6.850 6.960 6.850 6.950 46,300 +0.13(+1.91%)
Aug 13, 2018 7.030 7.030 6.800 6.820 177,791 -0.17(-2.43%)
Aug 10, 2018 7.000 7.030 6.980 6.990 105,321 -0.04(-0.57%)
Aug 09, 2018 7.030 7.040 7.000 7.030 44,499 -0.02(-0.28%)
Aug 08, 2018 7.060 7.070 7.000 7.050 68,166 +0.03(+0.43%)
Aug 07, 2018 7.090 7.090 7.010 7.020 71,850 -0.01(-0.14%)
Aug 03, 2018 7.030 7.030 7.030 0 -0.03(-0.42%)
Aug 02, 2018 7.090 7.100 7.050 7.060 68,719 +0.00(+0.00%)
Aug 01, 2018 7.070 7.100 7.030 7.060 116,480 +0.03(+0.43%)
Jul 31, 2018 7.090 7.090 6.990 7.030 51,900 -0.03(-0.42%)
Jul 30, 2018 7.090 7.090 7.030 7.060 30,079 -0.05(-0.70%)
Jul 27, 2018 7.190 7.190 7.110 7.110 81,941 -0.08(-1.11%)
Jul 26, 2018 7.160 7.190 7.150 7.190 60,962 +0.00(+0.00%)
Jul 25, 2018 7.170 7.190 7.100 7.190 83,121 +0.06(+0.84%)
Jul 24, 2018 7.160 7.190 7.080 7.130 71,397 -0.03(-0.42%)
Jul 23, 2018 7.160 7.210 7.150 7.160 93,885 +0.02(+0.28%)
Jul 20, 2018 7.120 7.150 7.120 7.140 42,330 +0.03(+0.42%)
Jul 19, 2018 7.040 7.140 7.040 7.110 93,400 +0.11(+1.57%)
Jul 18, 2018 7.090 7.090 7.000 7.000 127,157 -0.01(-0.14%)
Jul 17, 2018 6.990 7.050 6.980 7.010 93,268 +0.05(+0.72%)
Jul 16, 2018 6.920 7.000 6.910 6.960 83,370 +0.04(+0.58%)
Jul 13, 2018 6.930 6.950 6.910 6.920 55,177 +0.00(+0.00%)
Jul 12, 2018 6.950 6.980 6.910 6.920 43,151 +0.00(+0.00%)
Jul 11, 2018 7.030 7.030 6.920 6.920 96,700 -0.10(-1.42%)
Jul 10, 2018 7.050 7.050 6.950 7.020 25,586 +0.03(+0.43%)
Jul 09, 2018 7.050 7.090 6.920 6.990 76,243 -0.04(-0.57%)
Jul 06, 2018 7.000 7.070 6.970 7.030 37,187 -0.02(-0.28%)
Jul 05, 2018 6.900 7.100 6.880 7.050 62,680 +0.21(+3.07%)
Jul 04, 2018 6.820 6.900 6.820 6.840 57,075 +0.05(+0.74%)
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.