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 )

6.090 +0.020 (+0.33%)
Streaming Delayed Price Updated: 10:50 AM EDT, May 9, 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 29, 2023 4.400 4.410 4.290 4.300 53,391 -0.04(-0.92%)
Sep 28, 2023 4.220 4.420 4.220 4.340 54,450 +0.12(+2.84%)
Sep 27, 2023 4.260 4.300 4.190 4.220 106,273 -0.03(-0.71%)
Sep 26, 2023 4.370 4.400 4.240 4.250 99,422 -0.17(-3.85%)
Sep 25, 2023 4.390 4.460 4.420 4.420 97,815 -0.11(-2.43%)
Sep 22, 2023 4.590 4.620 4.530 4.530 27,968 -0.05(-1.09%)
Sep 21, 2023 4.790 4.810 4.580 4.580 89,453 -0.25(-5.18%)
Sep 20, 2023 4.830 4.970 4.830 4.830 62,391 -0.02(-0.41%)
Sep 19, 2023 4.990 4.990 4.800 4.850 55,561 -0.13(-2.61%)
Sep 18, 2023 5.030 5.030 4.930 4.980 99,583 -0.05(-0.99%)
Sep 15, 2023 4.940 5.110 4.900 5.030 137,903 +0.07(+1.41%)
Sep 14, 2023 4.600 4.970 4.600 4.960 170,702 +0.36(+7.83%)
Sep 13, 2023 4.550 4.600 4.510 4.600 58,354 +0.05(+1.10%)
Sep 12, 2023 4.500 4.570 4.500 4.550 41,036 +0.03(+0.66%)
Sep 11, 2023 4.400 4.600 4.400 4.520 64,216 +0.13(+2.96%)
Sep 08, 2023 4.420 4.450 4.380 4.390 90,556 +0.02(+0.46%)
Sep 07, 2023 4.400 4.450 4.350 4.370 86,382 -0.06(-1.35%)
Sep 06, 2023 4.620 4.620 4.430 4.430 79,106 -0.21(-4.53%)
Sep 05, 2023 4.760 4.780 4.640 4.640 100,467 -0.16(-3.33%)
Sep 01, 2023 4.800 0 +0.31(+6.90%)
Aug 31, 2023 4.510 4.550 4.450 4.490 80,504 -0.02(-0.44%)
Aug 30, 2023 4.520 4.630 4.500 4.510 78,011 -0.06(-1.31%)
Aug 29, 2023 4.390 4.590 4.390 4.570 152,004 +0.17(+3.86%)
Aug 28, 2023 4.280 4.450 4.270 4.400 49,098 +0.12(+2.80%)
Aug 25, 2023 4.250 4.320 4.190 4.280 134,371 +0.01(+0.23%)
Aug 24, 2023 4.350 4.380 4.240 4.270 107,513 -0.09(-2.06%)
Aug 23, 2023 4.260 4.360 4.240 4.360 65,223 +0.08(+1.87%)
Aug 22, 2023 4.290 4.340 4.230 4.280 126,171 +0.01(+0.23%)
Aug 21, 2023 4.540 4.540 4.260 4.270 253,892 -0.27(-5.95%)
Aug 18, 2023 4.600 4.640 4.510 4.540 182,798 -0.12(-2.58%)
Aug 17, 2023 4.750 4.790 4.660 4.660 114,077 -0.12(-2.51%)
Aug 16, 2023 4.820 4.850 4.750 4.780 99,459 -0.02(-0.42%)
Aug 15, 2023 4.950 4.950 4.800 4.800 170,311 -0.25(-4.95%)
Aug 14, 2023 5.020 5.050 4.970 5.050 49,587 -0.02(-0.39%)
Aug 11, 2023 5.000 5.080 4.980 5.070 151,409 +0.08(+1.60%)
Aug 10, 2023 4.970 5.050 4.940 4.990 109,150 +0.03(+0.60%)
Aug 09, 2023 4.930 4.980 4.930 4.960 46,163 +0.02(+0.40%)
Aug 08, 2023 4.910 4.960 4.870 4.940 78,854 -0.01(-0.20%)
Aug 04, 2023 4.950 0 +0.03(+0.61%)
Aug 03, 2023 4.890 5.000 4.850 4.920 59,685 -0.01(-0.20%)
Aug 02, 2023 5.050 5.050 4.890 4.930 109,359 -0.15(-2.95%)
Aug 01, 2023 5.110 5.130 5.050 5.080 76,128 -0.04(-0.78%)
Jul 31, 2023 5.140 5.230 5.110 5.120 104,656 -0.01(-0.19%)
Jul 28, 2023 5.100 5.160 5.090 5.130 43,968 +0.05(+0.98%)
Jul 27, 2023 5.150 5.160 5.080 5.080 84,318 -0.07(-1.36%)
Jul 26, 2023 5.090 5.160 5.080 5.150 82,894 +0.01(+0.19%)
Jul 25, 2023 5.250 5.280 5.100 5.140 139,535 -0.16(-3.02%)
Jul 24, 2023 5.320 5.440 5.260 5.300 209,374 -0.01(-0.19%)
Jul 21, 2023 5.140 5.370 5.130 5.310 184,737 +0.16(+3.11%)
Jul 20, 2023 5.080 5.160 5.070 5.150 154,931 +0.08(+1.58%)
Jul 19, 2023 5.080 5.090 5.030 5.070 63,478 +0.00(+0.00%)
Jul 18, 2023 5.000 5.140 5.000 5.070 290,025 +0.05(+1.00%)
Jul 17, 2023 5.020 5.040 4.950 5.020 61,711 +0.00(+0.00%)
Jul 14, 2023 5.050 5.050 5.000 5.020 52,654 -0.05(-0.99%)
Jul 13, 2023 5.000 5.100 4.970 5.070 136,814 +0.09(+1.81%)
Jul 12, 2023 4.870 5.030 4.870 4.980 104,779 +0.11(+2.26%)
Jul 11, 2023 4.840 4.930 4.820 4.870 77,053 -0.03(-0.61%)
Jul 10, 2023 4.980 5.000 4.880 4.900 100,953 -0.09(-1.80%)
Jul 07, 2023 5.040 5.120 4.990 4.990 101,088 -0.08(-1.58%)
Jul 06, 2023 5.050 5.070 4.980 5.070 79,961 -0.06(-1.17%)
Jul 05, 2023 5.290 5.290 5.060 5.130 97,103 -0.13(-2.47%)
Jul 04, 2023 5.070 5.290 5.070 5.260 168,695 +0.19(+3.75%)
Jun 30, 2023 5.070 0 +0.28(+5.85%)
Jun 29, 2023 4.760 4.860 4.750 4.790 47,840 +0.03(+0.63%)
Jun 28, 2023 4.880 4.890 4.760 4.760 62,992 -0.09(-1.86%)
Jun 27, 2023 4.840 4.940 4.840 4.850 92,640 -0.02(-0.41%)
Jun 26, 2023 4.770 4.900 4.760 4.870 99,422 +0.07(+1.46%)
Jun 23, 2023 4.870 4.900 4.770 4.800 194,341 -0.14(-2.83%)
Jun 22, 2023 5.010 5.030 4.930 4.940 153,265 -0.09(-1.79%)
Jun 21, 2023 5.030 5.080 5.010 5.030 166,956 -0.02(-0.40%)
Jun 20, 2023 5.080 5.080 5.020 5.050 54,308 -0.06(-1.17%)
Jun 19, 2023 5.180 5.180 5.060 5.110 65,243 -0.03(-0.58%)
Jun 16, 2023 5.190 5.190 5.120 5.140 72,765 -0.04(-0.77%)
Jun 15, 2023 5.140 5.190 5.120 5.180 24,519 -0.48(-8.48%)
May 08, 2023 5.560 5.680 5.560 5.660 74,117 +0.08(+1.43%)
May 05, 2023 5.480 5.650 5.480 5.580 83,895 +0.16(+2.95%)
May 04, 2023 5.450 5.550 5.310 5.420 144,427 -0.07(-1.28%)
May 03, 2023 5.540 5.580 5.490 5.490 93,101 -0.04(-0.72%)
May 02, 2023 5.670 5.680 5.510 5.530 76,613 -0.14(-2.47%)
May 01, 2023 5.830 5.860 5.670 5.670 138,609 -0.16(-2.74%)
Apr 28, 2023 5.800 5.910 5.800 5.830 79,826 -0.04(-0.68%)
Apr 27, 2023 5.870 5.910 5.800 5.870 103,743 -0.10(-1.68%)
Apr 26, 2023 5.950 6.050 5.950 5.970 194,490 +0.00(+0.00%)
Apr 25, 2023 6.020 6.040 5.940 5.970 127,282 -0.05(-0.83%)
Apr 24, 2023 5.840 6.030 5.840 6.020 272,662 +0.24(+4.15%)
Apr 21, 2023 5.720 5.860 5.710 5.780 117,364 +0.08(+1.40%)
Apr 20, 2023 5.700 5.740 5.670 5.700 75,389 -0.03(-0.52%)
Apr 19, 2023 5.720 5.750 5.700 5.730 59,579 -0.01(-0.17%)
Apr 18, 2023 5.750 5.810 5.740 5.740 76,342 -0.03(-0.52%)
Apr 17, 2023 5.770 5.840 5.730 5.770 39,573 +0.00(+0.00%)
Apr 14, 2023 5.780 5.840 5.740 5.770 90,782 +0.03(+0.52%)
Apr 13, 2023 5.690 5.760 5.660 5.740 123,588 +0.04(+0.70%)
Apr 12, 2023 5.680 5.790 5.650 5.700 125,930 +0.02(+0.35%)
Apr 11, 2023 5.500 5.700 5.490 5.680 140,252 +0.20(+3.65%)
Apr 10, 2023 5.360 5.500 5.360 5.480 81,907 +0.07(+1.29%)
Apr 06, 2023 5.410 0 -0.02(-0.37%)
Apr 05, 2023 5.420 5.440 5.340 5.430 56,031 +0.01(+0.18%)
Apr 04, 2023 5.480 5.500 5.370 5.420 51,270 -0.05(-0.91%)
Apr 03, 2023 5.330 5.480 5.300 5.470 125,147 +0.21(+3.99%)
Mar 31, 2023 5.150 5.320 5.150 5.260 126,874 +0.11(+2.14%)
Mar 30, 2023 5.180 5.190 5.140 5.150 50,032 +0.00(+0.00%)
Mar 29, 2023 5.120 5.180 5.110 5.150 44,682 +0.08(+1.58%)
Mar 28, 2023 5.180 5.180 5.060 5.070 181,069 -0.08(-1.55%)
Mar 27, 2023 5.270 5.270 5.130 5.150 172,311 -0.11(-2.09%)
Mar 24, 2023 5.240 5.280 5.140 5.260 130,873 +0.00(+0.00%)
Mar 23, 2023 5.370 5.400 5.230 5.260 88,985 -0.06(-1.13%)
Mar 22, 2023 5.310 5.460 5.270 5.320 237,323 +0.04(+0.76%)
Mar 21, 2023 5.200 5.350 5.200 5.280 127,207 +0.14(+2.72%)
Mar 20, 2023 5.180 5.250 5.060 5.140 216,952 -0.04(-0.77%)
Mar 17, 2023 5.480 5.510 5.160 5.180 365,332 -0.32(-5.82%)
Mar 16, 2023 5.420 5.590 5.380 5.500 126,483 +0.03(+0.55%)
Mar 15, 2023 5.530 5.580 5.420 5.470 347,757 -0.16(-2.84%)
Mar 14, 2023 5.630 5.800 5.630 5.630 213,729 +0.04(+0.72%)
Mar 13, 2023 5.630 5.720 5.530 5.590 280,483 -0.08(-1.41%)
Mar 10, 2023 5.800 5.800 5.660 5.670 257,475 -0.14(-2.41%)
Mar 09, 2023 5.900 5.950 5.810 5.810 204,940 -0.07(-1.19%)
Mar 08, 2023 5.870 5.930 5.850 5.880 107,158 +0.01(+0.17%)
Mar 07, 2023 5.940 5.940 5.820 5.870 118,906 -0.06(-1.01%)
Mar 06, 2023 6.000 6.020 5.900 5.930 89,845 -0.04(-0.67%)
Mar 03, 2023 5.830 6.020 5.830 5.970 135,378 +0.14(+2.40%)
Mar 02, 2023 5.850 5.850 5.760 5.830 191,279 -0.03(-0.51%)
Mar 01, 2023 5.970 6.020 5.720 5.860 354,869 -0.11(-1.84%)
Feb 28, 2023 6.050 6.060 5.950 5.970 227,002 -0.08(-1.32%)
Feb 27, 2023 6.080 6.120 6.020 6.050 393,826 -0.04(-0.66%)
Feb 24, 2023 6.120 6.120 6.020 6.090 338,441 -0.10(-1.62%)
Feb 23, 2023 6.150 6.200 6.050 6.190 363,707 +0.09(+1.48%)
Feb 22, 2023 6.230 6.240 6.030 6.100 585,706 -0.20(-3.17%)
Feb 21, 2023 6.440 6.440 6.240 6.300 456,740 -0.12(-1.87%)
Feb 17, 2023 6.420 0 +0.02(+0.31%)
Feb 16, 2023 6.430 6.470 6.390 6.400 178,845 -0.09(-1.39%)
Feb 15, 2023 6.410 6.500 6.370 6.490 182,677 +0.08(+1.25%)
Feb 14, 2023 6.420 6.440 6.350 6.410 67,303 -0.03(-0.47%)
Feb 13, 2023 6.360 6.440 6.350 6.440 190,152 +0.07(+1.10%)
Feb 10, 2023 6.300 6.370 6.250 6.370 105,384 +0.09(+1.43%)
Feb 09, 2023 6.350 6.380 6.280 6.280 138,307 -0.07(-1.10%)
Feb 08, 2023 6.380 6.420 6.300 6.350 108,017 -0.03(-0.47%)
Feb 07, 2023 6.280 6.460 6.240 6.380 267,227 +0.11(+1.75%)
Feb 06, 2023 6.280 6.370 6.250 6.270 195,848 -0.05(-0.79%)
Feb 03, 2023 6.320 6.380 6.280 6.320 136,851 -0.07(-1.10%)
Feb 02, 2023 6.500 6.510 6.320 6.390 303,292 -0.06(-0.93%)
Feb 01, 2023 6.440 6.500 6.360 6.450 89,628 +0.02(+0.31%)
Jan 31, 2023 6.390 6.450 6.300 6.430 109,226 +0.03(+0.47%)
Jan 30, 2023 6.480 6.480 6.390 6.400 165,226 -0.14(-2.14%)
Jan 27, 2023 6.500 6.550 6.490 6.540 253,199 +0.05(+0.77%)
Jan 26, 2023 6.460 6.500 6.420 6.490 134,838 +0.07(+1.09%)
Jan 25, 2023 6.330 6.490 6.250 6.420 224,828 +0.09(+1.42%)
Jan 24, 2023 6.360 6.390 6.180 6.330 153,094 -0.01(-0.16%)
Jan 23, 2023 6.260 6.390 6.260 6.340 128,987 +0.08(+1.28%)
Jan 20, 2023 6.200 6.280 6.120 6.260 108,451 +0.09(+1.46%)
Jan 19, 2023 6.310 6.310 6.120 6.170 261,458 -0.14(-2.22%)
Jan 18, 2023 6.330 6.410 6.300 6.310 171,150 -0.05(-0.79%)
Jan 17, 2023 6.420 6.470 6.310 6.360 379,103 -0.04(-0.63%)
Jan 16, 2023 6.370 6.430 6.330 6.400 124,008 +0.09(+1.43%)
Jan 13, 2023 6.340 6.340 6.260 6.310 111,576 -0.01(-0.16%)
Jan 12, 2023 6.220 6.320 6.150 6.320 198,304 +0.14(+2.27%)
Jan 11, 2023 6.110 6.210 6.060 6.180 196,387 +0.08(+1.31%)
Jan 10, 2023 6.050 6.120 6.040 6.100 100,655 +0.03(+0.49%)
Jan 09, 2023 6.070 6.180 6.050 6.070 146,672 +0.06(+1.00%)
Jan 06, 2023 6.060 6.060 5.900 6.010 112,875 +0.01(+0.17%)
Jan 05, 2023 6.070 6.150 5.900 6.000 136,405 -0.04(-0.66%)
Jan 04, 2023 5.950 6.040 5.920 6.040 114,356 +0.14(+2.37%)
Jan 03, 2023 5.740 5.900 5.740 5.900 248,087 +0.16(+2.79%)
Dec 30, 2022 5.740 0 -0.16(-2.71%)
Dec 29, 2022 5.850 5.910 5.850 5.900 128,425 +0.01(+0.17%)
Dec 28, 2022 5.910 5.950 5.820 5.890 237,827 +0.01(+0.17%)
Dec 23, 2022 5.880 0 +0.08(+1.38%)
Dec 22, 2022 5.890 5.950 5.750 5.800 226,383 -0.07(-1.19%)
Dec 21, 2022 5.730 5.870 5.730 5.870 82,703 +0.25(+4.45%)
Dec 20, 2022 5.650 5.720 5.620 5.620 111,027 -0.01(-0.18%)
Dec 19, 2022 5.770 5.810 5.600 5.630 90,829 -0.09(-1.57%)
Dec 16, 2022 5.900 5.910 5.550 5.720 268,851 -0.18(-3.05%)
Dec 15, 2022 6.020 6.060 5.830 5.900 200,831 -0.19(-3.12%)
Dec 14, 2022 6.160 6.200 6.040 6.090 233,554 -0.06(-0.98%)
Dec 13, 2022 6.200 6.320 6.100 6.150 171,781 +0.01(+0.16%)
Dec 12, 2022 6.140 6.170 6.070 6.140 110,517 -0.01(-0.16%)
Dec 09, 2022 6.120 6.250 6.120 6.150 74,037 +0.04(+0.65%)
Dec 08, 2022 6.130 6.220 6.100 6.110 39,077 +0.00(+0.00%)
Dec 07, 2022 6.080 6.170 6.080 6.110 49,080 +0.02(+0.33%)
Dec 06, 2022 6.190 6.270 6.090 6.090 136,954 -0.09(-1.46%)
Dec 05, 2022 6.320 6.370 6.170 6.180 134,582 -0.16(-2.52%)
Dec 02, 2022 6.230 6.390 6.220 6.340 135,451 +0.04(+0.63%)
Dec 01, 2022 6.400 6.460 6.290 6.300 150,685 -0.09(-1.41%)
Nov 30, 2022 6.370 6.390 6.170 6.390 126,409 +0.03(+0.47%)
Nov 29, 2022 6.390 6.420 6.270 6.360 102,864 -0.16(-2.45%)
Nov 28, 2022 6.570 6.690 6.360 6.520 262,961 -0.11(-1.66%)
Nov 25, 2022 6.600 6.680 6.590 6.630 351,188 +0.03(+0.45%)
Nov 24, 2022 6.460 6.630 6.450 6.600 264,612 +0.17(+2.64%)
Nov 23, 2022 6.380 6.430 6.340 6.430 221,467 +0.03(+0.47%)
Nov 22, 2022 6.260 6.440 6.260 6.400 236,629 +0.11(+1.75%)
Nov 21, 2022 6.180 6.300 6.110 6.290 192,187 +0.11(+1.78%)
Nov 18, 2022 6.100 6.200 6.070 6.180 142,567 +0.09(+1.48%)
Nov 17, 2022 5.980 6.100 5.930 6.090 133,764 +0.00(+0.00%)
Nov 16, 2022 6.110 6.110 6.020 6.090 129,714 -0.02(-0.33%)
Nov 15, 2022 6.040 6.200 6.040 6.110 164,592 +0.06(+0.99%)
Nov 14, 2022 6.070 6.070 5.900 6.050 104,982 -0.02(-0.33%)
Nov 11, 2022 6.100 6.150 5.980 6.070 192,575 +0.00(+0.00%)
Nov 10, 2022 5.830 6.070 5.830 6.070 211,856 +0.40(+7.05%)
Nov 09, 2022 5.880 5.880 5.650 5.670 104,104 -0.21(-3.57%)
Nov 08, 2022 5.870 5.960 5.810 5.880 192,493 +0.00(+0.00%)
Nov 07, 2022 5.880 5.880 5.720 5.880 97,616 +0.08(+1.38%)
Nov 04, 2022 5.740 5.890 5.690 5.800 91,661 +0.12(+2.11%)
Nov 03, 2022 5.690 5.750 5.630 5.680 112,585 -0.06(-1.05%)
Nov 02, 2022 5.760 5.880 5.720 5.740 140,110 -0.08(-1.37%)
Nov 01, 2022 5.790 5.830 5.740 5.820 140,095 +0.10(+1.75%)
Oct 31, 2022 5.660 5.770 5.660 5.720 93,839 +0.00(+0.00%)
Oct 28, 2022 5.510 5.730 5.510 5.720 115,745 +0.17(+3.06%)
Oct 27, 2022 5.650 5.690 5.520 5.550 160,932 -0.05(-0.89%)
Oct 26, 2022 5.360 5.670 5.340 5.600 214,530 +0.18(+3.32%)
Oct 25, 2022 5.400 5.470 5.350 5.420 481,467 -0.08(-1.45%)
Oct 24, 2022 5.580 5.580 5.410 5.500 196,008 -0.03(-0.54%)
Oct 21, 2022 5.310 5.600 5.280 5.530 226,787 +0.18(+3.36%)
Oct 20, 2022 5.690 5.820 5.280 5.350 427,957 -0.30(-5.31%)
Oct 19, 2022 5.850 5.850 5.540 5.650 143,945 -0.26(-4.40%)
Oct 18, 2022 5.890 6.000 5.730 5.910 153,345 +0.15(+2.60%)
Oct 17, 2022 5.580 5.820 5.580 5.760 118,303 +0.20(+3.60%)
Oct 14, 2022 5.800 5.820 5.550 5.560 84,719 -0.13(-2.28%)
Oct 13, 2022 5.300 5.720 5.300 5.690 247,105 +0.12(+2.15%)
Oct 12, 2022 5.600 5.610 5.510 5.570 281,378 +0.00(+0.00%)
Oct 11, 2022 5.650 5.660 5.500 5.570 250,513 -0.25(-4.30%)
Oct 07, 2022 5.820 0 -0.10(-1.69%)
Oct 06, 2022 5.990 6.000 5.880 5.920 102,522 -0.04(-0.67%)
Oct 05, 2022 5.960 6.100 5.860 5.960 248,026 -0.04(-0.67%)
Oct 04, 2022 5.970 6.050 5.900 6.000 190,635 +0.15(+2.56%)
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.