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

Donegal Group Cl B (NQ: DGICB )

12.35 -1.30 (-9.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 10.15 10.15 10.15 11 +0.00(+0.00%)
Sep 27, 2019 10.15 10.15 10.15 98 +0.00(+0.00%)
Sep 26, 2019 10.15 10.15 10.15 14 +0.00(+0.00%)
Sep 25, 2019 10.15 10.15 10.15 4 +0.00(+0.00%)
Sep 24, 2019 10.15 10.15 10.15 130 +0.00(+0.00%)
Sep 23, 2019 10.15 10.15 10.15 10.15 899 -0.01(-0.08%)
Sep 20, 2019 9.965 11.38 9.965 10.16 862 -0.05(-0.48%)
Sep 19, 2019 11.34 11.34 10.21 10.21 910 -0.42(-3.92%)
Sep 18, 2019 10.14 10.63 10.14 10.63 2,175 +0.48(+4.75%)
Sep 17, 2019 10.14 10.14 10.14 10.14 911 -1.19(-10.52%)
Sep 16, 2019 11.86 11.86 11.34 11.34 1,636 -0.10(-0.85%)
Sep 13, 2019 11.28 11.43 11.28 11.43 862 +1.49(+15.02%)
Sep 12, 2019 9.940 9.940 9.940 59 +0.00(+0.00%)
Sep 10, 2019 9.940 9.940 9.940 0 +0.08(+0.82%)
Sep 09, 2019 9.859 9.859 9.859 92 +0.00(+0.00%)
Sep 06, 2019 9.859 9.859 9.859 1 +0.00(+0.00%)
Sep 05, 2019 9.859 9.859 9.859 9.859 373 +0.12(+1.25%)
Aug 30, 2019 9.737 9.737 9.737 0 -1.28(-11.65%)
Aug 29, 2019 11.02 11.02 11.02 11.02 179 +0.31(+2.89%)
Aug 26, 2019 10.71 10.71 10.71 0 -0.73(-6.38%)
Aug 21, 2019 11.44 11.44 11.44 0 +0.00(+0.00%)
Aug 19, 2019 11.44 11.44 11.44 0 +0.00(+0.00%)
Aug 16, 2019 11.44 11.44 11.44 11.44 246 +0.73(+6.82%)
Aug 15, 2019 10.71 10.71 10.71 12 +0.00(+0.00%)
Aug 14, 2019 10.71 10.71 10.71 131 +0.00(+0.00%)
Aug 13, 2019 10.71 10.71 10.71 6 +0.00(+0.00%)
Aug 08, 2019 10.71 10.71 10.71 0 +0.16(+1.54%)
Aug 07, 2019 10.55 10.55 10.54 10.55 2,178 -0.62(-5.52%)
Aug 02, 2019 11.17 11.17 11.17 0 +0.00(+0.00%)
Aug 01, 2019 11.17 11.17 11.17 2 +0.00(+0.00%)
Jul 31, 2019 11.32 11.32 11.17 11.17 630 -0.50(-4.26%)
Jul 30, 2019 11.66 11.66 11.66 11.66 174 +1.21(+11.54%)
Jul 26, 2019 10.46 10.46 10.46 0 -0.54(-4.92%)
Jul 25, 2019 11.00 11.00 11.00 11.00 134 -0.02(-0.20%)
Jul 24, 2019 10.95 11.16 10.73 11.02 3,900 -0.08(-0.73%)
Jul 23, 2019 11.10 11.10 11.10 11.10 2,505 +0.32(+2.99%)
Jul 22, 2019 10.78 10.78 10.78 10.78 1,556 -0.88(-7.59%)
Jul 19, 2019 11.66 11.66 11.66 99 +0.00(+0.00%)
Jul 17, 2019 11.66 11.66 11.66 0 +0.00(+0.00%)
Jul 16, 2019 11.66 11.66 11.66 11.66 136 -0.12(-1.02%)
Jul 12, 2019 11.78 11.78 11.78 0 +0.12(+1.03%)
Jul 01, 2019 11.66 11.66 11.66 0 +0.00(+0.00%)
Jun 28, 2019 11.66 11.66 11.66 88 +0.00(+0.00%)
Jun 27, 2019 11.66 11.66 11.66 46 +0.00(+0.00%)
Jun 21, 2019 11.66 11.66 11.66 0 +0.00(+0.00%)
Jun 20, 2019 11.66 11.66 11.66 4 +0.00(+0.00%)
Jun 19, 2019 11.66 11.66 11.66 32 +0.00(+0.00%)
Jun 17, 2019 11.66 11.66 11.66 0 +0.00(+0.00%)
Jun 10, 2019 11.66 11.66 11.66 0 +0.00(+0.00%)
Jun 04, 2019 11.66 11.66 11.66 0 -0.10(-0.82%)
Jun 03, 2019 11.44 11.76 11.30 11.76 6,805 +0.26(+2.24%)
May 31, 2019 11.50 11.50 11.50 11.50 124 +1.65(+16.73%)
May 29, 2019 9.853 9.853 9.853 0 -1.17(-10.58%)
May 28, 2019 11.16 11.16 11.02 11.02 573 -0.53(-4.60%)
May 23, 2019 11.55 11.55 11.55 0 +0.57(+5.20%)
May 22, 2019 10.98 10.98 10.98 10.98 750 -0.60(-5.21%)
May 21, 2019 11.58 11.58 11.58 11.58 126 +1.29(+12.50%)
May 20, 2019 11.10 11.10 10.29 10.29 1,961 +0.00(+0.00%)
May 17, 2019 10.29 10.29 10.29 10.29 994 +0.35(+3.48%)
May 16, 2019 9.949 9.949 9.949 72 +0.00(+0.00%)
May 15, 2019 9.949 9.949 9.949 87 +0.00(+0.00%)
May 13, 2019 9.949 9.949 9.949 0 +0.00(+0.00%)
May 07, 2019 9.949 9.949 9.949 0 +0.00(+0.00%)
May 06, 2019 9.949 9.949 9.949 9.949 162 +0.18(+1.81%)
May 03, 2019 9.772 9.772 9.764 9.772 4,475 +0.00(+0.00%)
May 01, 2019 9.772 9.772 9.772 0 +0.00(+0.00%)
Apr 30, 2019 9.772 9.772 9.772 0 +0.12(+1.28%)
Apr 29, 2019 9.649 9.649 9.649 9.649 125 +0.04(+0.46%)
Apr 26, 2019 9.605 9.605 9.605 9.605 125 +0.33(+3.53%)
Apr 24, 2019 9.278 9.278 9.278 0 +0.00(+0.00%)
Apr 22, 2019 9.278 9.278 9.278 0 +0.00(+0.00%)
Apr 17, 2019 9.278 9.278 9.278 0 +0.00(+0.00%)
Apr 15, 2019 9.278 9.278 9.278 0 -0.15(-1.62%)
Apr 10, 2019 9.430 9.430 9.430 0 +0.00(+0.00%)
Apr 05, 2019 9.430 9.430 9.430 0 -0.07(-0.71%)
Apr 03, 2019 9.497 9.497 9.497 0 -0.15(-1.53%)
Apr 02, 2019 9.550 9.645 9.550 9.645 2,671 -0.06(-0.57%)
Apr 01, 2019 9.701 9.701 9.701 9.701 2,029 +0.25(+2.70%)
Mar 29, 2019 9.446 9.446 9.446 27 +0.00(+0.00%)
Mar 25, 2019 9.446 9.446 9.446 0 -0.01(-0.14%)
Mar 21, 2019 9.459 9.459 9.459 0 -0.85(-8.22%)
Mar 20, 2019 10.31 10.31 10.31 23 +0.00(+0.00%)
Mar 18, 2019 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 15, 2019 10.31 10.31 10.31 1 +0.00(+0.00%)
Mar 14, 2019 10.31 10.31 10.31 11 +0.00(+0.00%)
Mar 11, 2019 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 06, 2019 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 04, 2019 10.31 10.31 10.31 0 +0.00(+0.00%)
Mar 01, 2019 10.19 10.31 10.15 10.31 502 +0.71(+7.38%)
Feb 28, 2019 9.597 9.597 9.597 114 +0.00(+0.00%)
Feb 26, 2019 9.597 9.597 9.597 0 +0.00(+0.00%)
Feb 20, 2019 9.597 9.597 9.597 0 +0.00(+0.00%)
Feb 19, 2019 9.597 9.597 9.597 133 +0.00(+0.00%)
Feb 15, 2019 9.597 9.597 9.597 116 +0.00(+0.00%)
Feb 14, 2019 9.597 9.597 9.597 89 +0.00(+0.00%)
Feb 11, 2019 9.597 9.597 9.597 0 +0.00(+0.00%)
Feb 07, 2019 9.597 9.597 9.597 0 +0.00(+0.00%)
Feb 05, 2019 9.597 9.597 9.597 0 +0.00(+0.00%)
Feb 01, 2019 9.597 9.597 9.597 0 +0.10(+1.05%)
Jan 29, 2019 9.498 9.498 9.498 0 +0.05(+0.50%)
Jan 22, 2019 9.451 9.451 9.451 0 +0.00(+0.00%)
Jan 18, 2019 9.466 9.466 9.451 9.451 634 +0.15(+1.61%)
Jan 17, 2019 9.301 9.301 9.301 101 +0.00(+0.00%)
Jan 14, 2019 9.301 9.301 9.301 0 +0.00(+0.00%)
Jan 11, 2019 9.301 9.301 9.301 9.301 126 +0.01(+0.08%)
Jan 10, 2019 9.293 9.293 9.293 16 +0.00(+0.00%)
Jan 03, 2019 9.293 9.293 9.293 0 +0.00(+0.00%)
Dec 31, 2018 9.293 9.293 9.293 0 +0.00(+0.00%)
Dec 28, 2018 9.293 9.293 9.293 9.293 126 -0.16(-1.67%)
Dec 27, 2018 9.451 9.451 9.451 93 +0.00(+0.00%)
Dec 26, 2018 9.451 9.451 9.451 16 +0.00(+0.00%)
Dec 21, 2018 9.451 9.451 9.451 0 +0.00(+0.00%)
Dec 20, 2018 9.451 9.451 9.451 9.451 126 -0.02(-0.17%)
Dec 18, 2018 9.466 9.466 9.466 0 -0.17(-1.80%)
Dec 11, 2018 9.640 9.640 9.640 0 -1.24(-11.37%)
Dec 07, 2018 10.88 10.88 10.88 0 +1.35(+14.13%)
Dec 06, 2018 9.529 9.529 9.529 45 +0.00(+0.00%)
Nov 30, 2018 9.529 9.529 9.529 0 -0.32(-3.20%)
Nov 29, 2018 9.844 9.844 9.844 9.844 2,274 +0.00(+0.00%)
Nov 28, 2018 9.844 9.884 9.648 9.844 4,795 +0.13(+1.38%)
Nov 26, 2018 9.711 9.711 9.711 0 +0.00(+0.00%)
Nov 21, 2018 9.711 9.711 9.711 0 -0.12(-1.20%)
Nov 20, 2018 9.829 9.829 9.829 9.829 330 +0.00(+0.00%)
Nov 19, 2018 9.837 9.837 9.829 9.829 740 +0.02(+0.24%)
Nov 16, 2018 9.884 9.884 9.805 9.805 5,713 -0.03(-0.32%)
Nov 15, 2018 9.837 9.837 9.837 45 +0.00(+0.00%)
Nov 14, 2018 9.837 9.837 9.837 5 +0.00(+0.00%)
Nov 12, 2018 9.837 9.837 9.837 0 +0.00(+0.00%)
Nov 09, 2018 9.837 9.837 9.837 2 +0.00(+0.00%)
Nov 08, 2018 9.837 9.837 9.837 9.837 765 -0.17(-1.65%)
Nov 07, 2018 10.00 10.00 10.00 102 +0.00(+0.00%)
Nov 05, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Nov 02, 2018 10.00 10.00 10.00 24 -0.00(-0.00%)
Nov 01, 2018 10.00 10.00 10.00 0 -0.12(-1.17%)
Oct 31, 2018 10.12 10.12 10.12 27 +0.10(+0.98%)
Oct 29, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 25, 2018 10.02 10.02 10.02 0 +0.00(+0.00%)
Oct 22, 2018 10.02 10.02 10.02 0 -0.00(-0.03%)
Oct 16, 2018 10.02 10.02 10.02 0 +0.09(+0.90%)
Oct 15, 2018 10.18 10.52 9.936 9.936 4,153 -0.09(-0.86%)
Oct 11, 2018 10.02 10.02 10.02 0 -0.00(-0.00%)
Oct 10, 2018 10.02 10.02 10.02 10.02 411 -0.61(-5.72%)
Oct 09, 2018 10.93 11.08 10.63 10.63 6,167 -0.05(-0.51%)
Oct 08, 2018 10.58 10.75 10.46 10.68 4,235 +0.00(+0.00%)
Oct 05, 2018 10.92 11.21 10.68 10.68 8,334 -0.09(-0.80%)
Oct 04, 2018 10.63 10.77 10.37 10.77 3,469 +0.05(+0.44%)
Oct 03, 2018 10.68 11.07 10.68 10.72 4,494 -0.12(-1.08%)
Oct 02, 2018 10.57 10.84 10.57 10.84 3,846 +0.10(+0.92%)
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.