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:

Donegal Group Cl B (NQ: DGICB )

13.47 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 13.35 13.39 13.26 13.26 2,454 -0.19(-1.40%)
Sep 28, 2022 13.44 191 +0.03(+0.21%)
Sep 22, 2022 13.42 128 -0.03(-0.21%)
Sep 21, 2022 13.54 13.63 13.30 13.44 1,731 +0.28(+2.14%)
Sep 20, 2022 13.29 13.29 13.16 13.16 2,385 -0.13(-0.99%)
Sep 19, 2022 13.29 13.29 13.29 13.29 992 +0.17(+1.29%)
Sep 16, 2022 13.30 13.30 13.12 13.12 5,318 -0.27(-2.03%)
Sep 15, 2022 13.75 13.75 13.40 13.40 1,512 -0.20(-1.45%)
Sep 14, 2022 14.37 14.38 13.59 13.59 3,661 -0.32(-2.30%)
Sep 13, 2022 14.97 14.97 13.66 13.91 1,410 -1.36(-8.92%)
Sep 12, 2022 14.74 15.28 14.53 15.28 2,264 +0.41(+2.78%)
Sep 09, 2022 15.28 15.28 14.24 14.86 3,014 +0.44(+3.06%)
Sep 08, 2022 14.49 14.95 14.21 14.42 2,649 -0.15(-1.03%)
Sep 07, 2022 15.19 15.25 14.57 14.57 1,925 -0.38(-2.52%)
Sep 06, 2022 15.23 15.23 14.95 14.95 1,031 +0.94(+6.71%)
Sep 02, 2022 14.01 14.01 14.01 14.01 152 -1.24(-8.14%)
Aug 31, 2022 15.25 63 +1.28(+9.15%)
Aug 30, 2022 14.10 14.10 13.97 13.97 888 -0.37(-2.56%)
Aug 29, 2022 14.34 14.34 14.34 14.34 2,132 +0.05(+0.33%)
Aug 26, 2022 15.20 15.20 14.29 14.29 690 -0.01(-0.07%)
Aug 25, 2022 14.29 14.47 14.29 14.30 4,967 +0.02(+0.11%)
Aug 24, 2022 13.96 14.43 13.94 14.28 8,058 +0.05(+0.32%)
Aug 23, 2022 14.00 14.24 14.00 14.24 7,067 -0.38(-2.57%)
Aug 18, 2022 14.61 4 +0.34(+2.40%)
Aug 17, 2022 14.46 14.46 14.24 14.27 2,064 -0.05(-0.33%)
Aug 16, 2022 14.92 14.92 14.09 14.32 3,336 +0.24(+1.74%)
Aug 05, 2022 14.07 67 -0.46(-3.17%)
Aug 03, 2022 14.53 219 -1.10(-7.03%)
Aug 02, 2022 16.73 16.73 14.70 15.63 3,248 -1.04(-6.26%)
Aug 01, 2022 13.81 16.69 13.81 16.68 8,163 +3.33(+24.93%)
Jul 29, 2022 13.35 13.35 13.35 13.35 136 -0.61(-4.39%)
Jul 28, 2022 14.10 14.10 13.96 13.96 453 -1.08(-7.18%)
Jul 27, 2022 15.27 15.27 15.04 15.04 615 +0.09(+0.62%)
Jul 21, 2022 14.95 61 +0.32(+2.20%)
Jul 18, 2022 14.63 24 -0.13(-0.87%)
Jul 14, 2022 14.76 9 -0.77(-4.96%)
Jul 13, 2022 15.13 15.53 15.13 15.53 585 +0.49(+3.28%)
Jul 11, 2022 15.03 40 +0.62(+4.30%)
Jul 05, 2022 14.41 9 -1.31(-8.32%)
Jul 01, 2022 15.62 15.72 15.62 15.72 371 +0.85(+5.69%)
Jun 29, 2022 14.88 4 -0.06(-0.41%)
Jun 27, 2022 14.94 247 +0.68(+4.80%)
Jun 14, 2022 14.25 22 +0.44(+3.20%)
Jun 13, 2022 13.81 13.81 13.81 13.81 394 -1.34(-8.82%)
Jun 10, 2022 14.76 15.15 14.15 15.15 1,087 +0.36(+2.46%)
Jun 08, 2022 14.78 5 -0.20(-1.37%)
Jun 01, 2022 14.99 123 -0.02(-0.12%)
May 31, 2022 14.58 15.01 14.58 15.01 1,608 -0.59(-3.76%)
May 27, 2022 15.59 15.59 15.59 15.59 857 +0.87(+5.91%)
May 26, 2022 14.66 14.72 14.66 14.72 366 +0.01(+0.10%)
May 24, 2022 14.71 13 +0.19(+1.28%)
May 18, 2022 14.52 4 -0.14(-0.95%)
May 17, 2022 14.66 14.66 14.66 14.66 1,288 -0.05(-0.32%)
May 16, 2022 14.71 14.71 14.71 14.71 5,229 -0.04(-0.25%)
May 11, 2022 14.75 52 +1.11(+8.12%)
May 09, 2022 13.64 11 +0.51(+3.86%)
May 06, 2022 13.22 13.22 13.13 13.13 771 +0.01(+0.11%)
May 05, 2022 13.40 13.40 12.98 13.12 62,275 -0.10(-0.77%)
May 03, 2022 13.22 88 +0.75(+6.05%)
Apr 29, 2022 12.46 132 +0.02(+0.13%)
Apr 26, 2022 12.45 44 -0.53(-4.11%)
Apr 25, 2022 12.98 12.98 12.98 12.98 382 +0.91(+7.55%)
Apr 20, 2022 12.07 8 -0.41(-3.32%)
Apr 18, 2022 12.48 39 +0.25(+2.03%)
Apr 08, 2022 12.24 4 +0.16(+1.30%)
Apr 07, 2022 12.08 12.08 12.08 12.08 295 -0.61(-4.79%)
Mar 29, 2022 12.69 159 +0.43(+3.49%)
Mar 25, 2022 12.26 8 +0.22(+1.80%)
Mar 22, 2022 12.04 29 -0.21(-1.68%)
Mar 09, 2022 12.25 28 +0.06(+0.47%)
Mar 02, 2022 12.19 11 +0.14(+1.15%)
Mar 01, 2022 12.05 12.05 12.05 12.05 124 -0.17(-1.43%)
Feb 24, 2022 12.23 41 -0.38(-2.99%)
Feb 18, 2022 12.60 20 -0.31(-2.42%)
Feb 16, 2022 12.92 32 +0.69(+5.65%)
Feb 09, 2022 12.23 125 -0.27(-2.14%)
Feb 08, 2022 12.49 12.49 12.49 12.49 633 +0.02(+0.15%)
Feb 04, 2022 12.48 38 +0.45(+3.75%)
Feb 03, 2022 12.02 12.02 12.02 12.02 284 -0.20(-1.66%)
Feb 01, 2022 12.23 52 +0.07(+0.55%)
Jan 28, 2022 12.16 12.16 12.16 12.16 524 +0.12(+0.98%)
Jan 27, 2022 12.04 12.04 12.04 12.04 210 -0.66(-5.16%)
Jan 26, 2022 12.80 12.80 12.02 12.70 2,903 +0.49(+3.99%)
Jan 25, 2022 12.02 12.21 12.02 12.21 1,804 +0.11(+0.92%)
Jan 24, 2022 12.69 12.73 12.10 12.10 990 -0.62(-4.85%)
Jan 21, 2022 12.02 12.73 12.02 12.72 698 -0.04(-0.29%)
Jan 19, 2022 12.75 38 +0.09(+0.72%)
Jan 18, 2022 12.75 12.75 12.66 12.66 578 +0.13(+1.02%)
Jan 14, 2022 12.53 0 -0.02(-0.14%)
Jan 13, 2022 12.23 12.55 12.23 12.55 1,809 -0.25(-1.92%)
Jan 10, 2022 12.80 31 -0.43(-3.24%)
Jan 06, 2022 13.23 13.23 13.23 176 +0.56(+4.46%)
Jan 05, 2022 12.49 12.66 12.49 12.66 2,254 -0.32(-2.46%)
Jan 04, 2022 12.98 12.98 12.98 12.98 186 +0.59(+4.78%)
Jan 03, 2022 12.02 12.83 12.02 12.39 1,452 +0.12(+0.96%)
Dec 31, 2021 12.27 12.27 12.27 12.27 188 -0.00(-0.02%)
Dec 30, 2021 12.27 12.27 12.27 12.27 276 +0.00(+0.02%)
Dec 29, 2021 12.26 12.27 12.23 12.27 1,145 +0.25(+2.05%)
Dec 22, 2021 12.02 12.02 12.02 160 -0.68(-5.38%)
Dec 15, 2021 12.71 12.71 12.71 28 +1.23(+10.71%)
Dec 13, 2021 11.48 11.48 11.48 260 -0.02(-0.16%)
Dec 10, 2021 11.50 11.50 11.50 11.50 301 -0.52(-4.32%)
Dec 09, 2021 12.01 12.01 12.01 12.01 407 -0.67(-5.24%)
Dec 08, 2021 12.68 12.68 12.68 12.68 557 -0.10(-0.78%)
Dec 07, 2021 11.66 12.78 11.66 12.78 503 +0.57(+4.70%)
Dec 06, 2021 11.79 12.21 11.79 12.21 1,429 +0.05(+0.45%)
Dec 03, 2021 11.20 12.16 11.20 12.15 1,176 +0.31(+2.62%)
Dec 02, 2021 11.84 11.84 11.84 11.84 1,017 +0.21(+1.80%)
Nov 30, 2021 11.63 11.63 11.63 210 +0.29(+2.57%)
Nov 29, 2021 11.48 11.48 11.34 11.34 1,769 -0.27(-2.35%)
Nov 24, 2021 11.61 11.61 11.61 10 -0.14(-1.16%)
Nov 23, 2021 11.75 11.80 11.75 11.75 1,385 +0.02(+0.16%)
Nov 22, 2021 11.84 12.03 11.68 11.73 791 +0.02(+0.16%)
Nov 19, 2021 11.71 11.71 11.71 11.71 890 -0.18(-1.53%)
Nov 18, 2021 11.90 11.90 11.90 11.90 245 +0.23(+1.96%)
Nov 17, 2021 12.16 12.16 11.34 11.67 4,583 -0.49(-4.05%)
Nov 16, 2021 12.16 12.16 12.03 12.16 1,004 -0.77(-5.99%)
Nov 15, 2021 12.93 12.93 12.93 12.93 201 +0.47(+3.80%)
Nov 12, 2021 12.42 12.46 12.40 12.46 4,020 +0.05(+0.36%)
Nov 11, 2021 12.42 12.42 12.42 12.42 275 -0.32(-2.50%)
Nov 09, 2021 12.22 12.73 12.22 12.73 9,542 -0.70(-5.22%)
Nov 05, 2021 13.44 13.44 13.44 35 +0.08(+0.56%)
Oct 22, 2021 13.36 13.36 13.36 226 +0.51(+4.00%)
Oct 21, 2021 12.85 12.85 12.85 12.85 177 +0.73(+6.00%)
Oct 18, 2021 12.12 12.12 12.12 209 -0.34(-2.73%)
Oct 15, 2021 12.46 12.46 12.46 12.46 211 -0.92(-6.85%)
Oct 08, 2021 13.37 13.37 13.37 127 -0.01(-0.10%)
Oct 06, 2021 13.39 13.39 13.39 14 -0.14(-1.07%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.