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 )

6.070 +0.050 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 30, 2008 11.60 11.60 11.60 11.60 175 -0.05(-0.43%)
May 29, 2008 11.75 11.75 11.65 11.65 1,080 -0.10(-0.85%)
May 28, 2008 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
May 27, 2008 11.75 11.75 11.75 11.75 800 +0.00(+0.00%)
May 26, 2008 11.75 11.75 11.75 11.75 900 +0.00(+0.00%)
May 23, 2008 11.70 11.75 11.70 11.75 1,000 +0.00(+0.00%)
May 22, 2008 11.75 11.75 11.75 11.75 3,115 -0.05(-0.42%)
May 21, 2008 11.80 11.80 11.80 11.80 4,650 -0.05(-0.42%)
May 20, 2008 11.85 11.85 11.85 11.85 1,014 +0.00(+0.00%)
May 19, 2008 11.85 11.85 11.85 11.85 5,890 +0.00(+0.00%)
May 16, 2008 11.85 11.85 11.85 11.85 5,890 +0.05(+0.42%)
May 15, 2008 11.80 11.80 11.80 11.80 8,680 +0.00(+0.00%)
May 14, 2008 12.00 12.10 11.75 11.80 9,955 +0.05(+0.43%)
May 13, 2008 11.75 11.75 11.75 11.75 330 -0.10(-0.84%)
May 12, 2008 11.80 11.85 11.80 11.85 2,100 +0.05(+0.42%)
May 09, 2008 11.80 11.80 11.80 11.80 700 +0.00(+0.00%)
May 08, 2008 11.80 11.80 11.75 11.80 3,350 +0.00(+0.00%)
May 07, 2008 11.75 11.80 11.75 11.80 5,600 +0.05(+0.43%)
May 06, 2008 11.75 11.75 11.75 11.75 2,400 +0.00(+0.00%)
May 05, 2008 11.75 11.75 11.75 11.75 2,500 -0.25(-2.08%)
May 02, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
May 01, 2008 11.79 12.00 12.00 12.00 3,135 +0.20(+1.69%)
Apr 30, 2008 11.69 11.80 11.69 11.80 9,560 +0.10(+0.85%)
Apr 29, 2008 11.70 11.70 11.70 11.70 0 +0.00(+0.00%)
Apr 28, 2008 11.70 11.70 11.70 11.70 1,900 +0.00(+0.00%)
Apr 25, 2008 11.80 11.80 11.70 11.70 3,000 -0.30(-2.50%)
Apr 24, 2008 12.00 12.50 11.75 12.00 2,800 +0.25(+2.13%)
Apr 23, 2008 11.69 11.75 11.69 11.75 1,300 +0.00(+0.00%)
Apr 22, 2008 11.75 11.75 11.75 11.75 1,250 +0.00(+0.00%)
Apr 21, 2008 11.79 11.80 11.64 11.75 10,200 +0.26(+2.26%)
Apr 18, 2008 11.21 11.70 11.21 11.49 2,300 -0.51(-4.25%)
Apr 17, 2008 12.00 12.00 12.00 12.00 500 +0.80(+7.14%)
Apr 16, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Apr 15, 2008 11.20 11.20 11.20 11.20 2,000 +0.08(+0.72%)
Apr 14, 2008 11.50 11.50 11.12 11.12 3,000 +0.06(+0.54%)
Apr 11, 2008 11.06 11.06 11.06 11.06 390 -0.09(-0.81%)
Apr 10, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Apr 09, 2008 11.03 11.25 11.03 11.15 1,700 -0.35(-3.04%)
Apr 08, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 07, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 04, 2008 11.50 11.50 11.50 11.50 500 +0.50(+4.55%)
Apr 03, 2008 11.25 11.25 11.00 11.00 2,100 -0.50(-4.35%)
Apr 02, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Apr 01, 2008 11.50 12.00 10.50 11.50 6,569 +0.05(+0.44%)
Mar 31, 2008 11.45 11.45 11.45 11.45 0 +0.00(+0.00%)
Mar 28, 2008 11.40 11.45 11.40 11.45 2,000 +0.30(+2.69%)
Mar 27, 2008 11.15 11.15 11.15 11.15 1,000 -0.10(-0.89%)
Mar 26, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Mar 25, 2008 11.50 11.50 11.25 11.25 1,200 -0.05(-0.44%)
Mar 24, 2008 11.30 11.30 11.30 11.30 1,000 +0.30(+2.73%)
Mar 21, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 20, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Mar 19, 2008 11.00 11.00 11.00 11.00 2,000 -0.30(-2.65%)
Mar 18, 2008 10.95 11.30 10.95 11.30 900 +0.45(+4.15%)
Mar 17, 2008 10.85 10.85 10.85 10.85 60 +0.00(+0.00%)
Mar 14, 2008 11.25 11.25 10.85 10.85 1,050 -0.30(-2.69%)
Mar 13, 2008 11.15 11.15 11.15 11.15 900 +1.00(+9.85%)
Mar 12, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 11, 2008 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Mar 10, 2008 10.95 10.95 10.15 10.15 610 -0.65(-6.02%)
Mar 07, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Mar 06, 2008 11.60 11.60 10.80 10.80 1,000 -0.80(-6.90%)
Mar 05, 2008 12.00 12.00 11.60 11.60 1,300 -0.60(-4.92%)
Mar 04, 2008 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Mar 03, 2008 12.20 12.20 12.20 12.20 200 +0.20(+1.67%)
Feb 29, 2008 12.00 12.00 12.00 12.00 300 +0.00(+0.00%)
Feb 28, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 27, 2008 12.00 12.00 12.00 12.00 0 +0.00(+0.00%)
Feb 26, 2008 12.10 12.10 12.00 12.00 5,000 -0.10(-0.83%)
Feb 25, 2008 12.40 12.40 12.10 12.10 1,000 -0.65(-5.10%)
Feb 22, 2008 12.75 12.75 12.75 12.75 2,000 -0.25(-1.92%)
Feb 21, 2008 13.00 13.00 13.00 13.00 200 +0.10(+0.78%)
Feb 20, 2008 13.40 13.40 12.90 12.90 1,000 -0.80(-5.84%)
Feb 19, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 18, 2008 13.70 13.70 13.70 13.70 0 +0.00(+0.00%)
Feb 15, 2008 13.43 13.70 13.43 13.70 2,050 +1.35(+10.93%)
Feb 14, 2008 12.35 12.35 12.35 12.35 40 +0.00(+0.00%)
Feb 13, 2008 12.75 12.75 12.35 12.35 2,450 +0.65(+5.56%)
Feb 12, 2008 12.85 12.85 11.70 11.70 700 -1.30(-10.00%)
Feb 11, 2008 13.00 13.00 13.00 13.00 500 +0.11(+0.85%)
Feb 08, 2008 12.65 12.89 12.65 12.89 300 +0.64(+5.22%)
Feb 07, 2008 12.25 12.25 12.25 12.25 200 +0.00(+0.00%)
Feb 06, 2008 12.25 12.25 12.25 12.25 300 +0.25(+2.08%)
Feb 05, 2008 12.90 12.90 12.00 12.00 1,100 -1.30(-9.77%)
Feb 04, 2008 13.60 13.60 13.00 13.30 5,150 -0.10(-0.75%)
Feb 01, 2008 13.50 13.50 13.40 13.40 800 +0.00(+0.00%)
Jan 31, 2008 13.50 13.50 13.40 13.40 800 -0.10(-0.74%)
Jan 30, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 29, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 28, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 25, 2008 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 24, 2008 13.80 13.80 13.40 13.50 2,000 -0.60(-4.26%)
Jan 23, 2008 14.10 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 22, 2008 14.10 14.10 14.10 14.10 1,090 -0.10(-0.70%)
Jan 21, 2008 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Jan 18, 2008 14.20 14.20 14.20 14.20 483 +0.20(+1.43%)
Jan 17, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 16, 2008 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 15, 2008 14.30 14.30 14.00 14.00 4,000 -0.45(-3.11%)
Jan 14, 2008 14.45 14.45 14.45 14.45 390 +0.00(+0.00%)
Jan 11, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 10, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 09, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 08, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 07, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 04, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 03, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 02, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Jan 01, 2008 14.45 14.45 14.45 14.45 0 +0.00(+0.00%)
Dec 31, 2007 14.25 14.45 14.25 14.45 2,135 +0.20(+1.40%)
Dec 28, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 27, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 26, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 24, 2007 14.25 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 21, 2007 14.30 14.30 14.25 14.25 5,203 -0.25(-1.72%)
Dec 20, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 19, 2007 14.50 14.50 14.50 14.50 0 +0.00(+0.00%)
Dec 18, 2007 14.50 14.50 14.50 14.50 1,000 +0.30(+2.11%)
Dec 17, 2007 14.20 14.20 14.20 14.20 0 +0.00(+0.00%)
Dec 14, 2007 14.20 14.20 14.20 14.20 1,000 +0.00(+0.00%)
Dec 13, 2007 14.00 14.20 13.80 14.20 6,000 +0.10(+0.71%)
Dec 12, 2007 14.25 14.25 14.10 14.10 7,522 -0.15(-1.05%)
Dec 11, 2007 14.35 14.50 14.25 14.25 24,090 +0.05(+0.35%)
Dec 10, 2007 14.22 14.22 14.20 14.20 10,688 -0.05(-0.35%)
Dec 07, 2007 14.25 14.25 14.25 14.25 5,700 +0.05(+0.35%)
Dec 06, 2007 14.25 14.25 14.20 14.20 4,015 +0.08(+0.57%)
Dec 05, 2007 14.20 14.29 14.10 14.12 11,898 -0.17(-1.19%)
Dec 04, 2007 14.55 14.55 14.20 14.29 12,404 -0.31(-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.