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 +0.140 (+2.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Dec 31, 2015 6.700 6.700 6.700 0 -0.16(-2.33%)
Dec 30, 2015 6.870 6.930 6.860 6.860 67,700 -0.10(-1.44%)
Dec 29, 2015 7.000 7.100 6.780 6.960 26,520 -0.06(-0.85%)
Dec 24, 2015 7.020 7.020 7.020 0 +0.33(+4.93%)
Dec 23, 2015 6.680 6.750 6.600 6.690 50,053 +0.00(+0.00%)
Dec 22, 2015 6.700 6.700 6.570 6.690 32,925 -0.01(-0.15%)
Dec 21, 2015 6.970 6.970 6.630 6.700 49,605 -0.20(-2.90%)
Dec 18, 2015 6.900 6.900 6.800 6.900 31,666 -0.10(-1.43%)
Dec 17, 2015 7.090 7.100 6.950 7.000 36,049 -0.09(-1.27%)
Dec 16, 2015 6.940 7.090 6.830 7.090 40,249 +0.22(+3.20%)
Dec 15, 2015 6.660 6.950 6.660 6.870 40,345 +0.21(+3.15%)
Dec 14, 2015 6.980 7.000 6.400 6.660 53,005 -0.24(-3.48%)
Dec 11, 2015 7.150 7.170 6.830 6.900 28,735 -0.25(-3.50%)
Dec 10, 2015 7.210 7.240 7.150 7.150 31,845 -0.08(-1.11%)
Dec 09, 2015 7.400 7.440 7.200 7.230 41,894 -0.09(-1.23%)
Dec 08, 2015 7.460 7.470 7.300 7.320 24,634 -0.16(-2.14%)
Dec 07, 2015 7.600 7.600 7.480 7.480 14,885 -0.16(-2.09%)
Dec 04, 2015 7.570 7.640 7.510 7.640 15,487 +0.11(+1.46%)
Dec 03, 2015 7.570 7.590 7.480 7.530 36,573 +0.05(+0.67%)
Dec 02, 2015 7.550 7.590 7.480 7.480 14,611 -0.07(-0.93%)
Dec 01, 2015 7.580 7.670 7.490 7.550 27,419 -0.01(-0.13%)
Nov 30, 2015 7.590 7.590 7.500 7.560 12,257 -0.04(-0.53%)
Nov 27, 2015 7.600 7.650 7.590 7.600 45,792 +0.05(+0.66%)
Nov 26, 2015 7.640 7.660 7.550 7.550 16,278 -0.14(-1.82%)
Nov 25, 2015 7.640 7.700 7.630 7.690 7,764 +0.09(+1.18%)
Nov 24, 2015 7.520 7.600 7.480 7.600 26,768 +0.10(+1.33%)
Nov 23, 2015 7.500 7.500 37,864 -0.17(-2.22%)
Nov 20, 2015 7.760 7.760 7.640 7.670 11,920 -0.09(-1.16%)
Nov 19, 2015 7.650 7.760 7.650 7.760 9,375 +0.16(+2.11%)
Nov 18, 2015 7.510 7.600 7.510 7.600 13,187 +0.12(+1.60%)
Nov 17, 2015 7.550 7.580 7.480 7.480 16,963 -0.02(-0.27%)
Nov 16, 2015 7.480 7.560 7.480 7.500 57,743 -0.03(-0.40%)
Nov 13, 2015 7.590 7.600 7.480 7.530 15,811 -0.05(-0.66%)
Nov 12, 2015 7.580 7.620 7.510 7.580 0 -0.02(-0.26%)
Nov 11, 2015 7.590 7.640 7.520 7.600 6,238 +0.07(+0.93%)
Nov 10, 2015 7.570 7.640 7.530 7.530 14,268 +0.05(+0.67%)
Nov 09, 2015 7.550 7.550 7.470 7.480 12,588 -0.07(-0.93%)
Nov 06, 2015 7.530 7.650 7.460 7.550 76,954 +0.00(+0.00%)
Nov 05, 2015 7.630 7.630 7.440 7.550 86,201 -0.15(-1.95%)
Nov 04, 2015 7.700 7.750 7.650 7.700 30,818 +0.00(+0.00%)
Nov 03, 2015 7.720 7.720 7.670 7.700 38,409 -0.04(-0.52%)
Nov 02, 2015 7.690 7.740 7.650 7.740 7,700 +0.12(+1.57%)
Oct 30, 2015 7.750 7.620 7.620 25,878 -0.08(-1.04%)
Oct 29, 2015 7.740 7.740 7.650 7.700 10,875 -0.05(-0.65%)
Oct 28, 2015 7.680 7.800 7.660 7.750 36,700 -0.05(-0.64%)
Oct 27, 2015 7.900 7.900 7.750 7.800 30,922 -0.15(-1.89%)
Oct 26, 2015 7.870 7.970 7.750 7.950 90,566 +0.15(+1.92%)
Oct 23, 2015 7.720 7.890 7.650 7.800 61,717 +0.26(+3.45%)
Oct 22, 2015 7.330 7.550 7.330 7.540 52,959 +0.24(+3.29%)
Oct 21, 2015 7.200 7.300 7.200 7.300 13,740 +0.10(+1.39%)
Oct 20, 2015 7.200 7.200 7.150 7.200 12,990 +0.10(+1.41%)
Oct 19, 2015 7.090 7.230 7.090 7.100 23,234 -0.09(-1.25%)
Oct 16, 2015 7.210 7.300 7.190 7.190 24,131 +0.01(+0.14%)
Oct 15, 2015 7.120 7.210 7.100 7.180 17,807 +0.00(+0.00%)
Oct 14, 2015 7.140 7.200 7.140 7.180 6,000 +0.04(+0.56%)
Oct 13, 2015 7.050 7.140 7.000 7.140 15,035 +0.13(+1.85%)
Oct 09, 2015 7.010 7.010 7.010 0 -0.18(-2.50%)
Oct 08, 2015 7.090 7.210 7.010 7.190 31,076 +0.12(+1.70%)
Oct 07, 2015 6.670 7.100 6.670 7.070 34,991 +0.39(+5.84%)
Oct 06, 2015 6.640 6.680 6.520 6.680 13,607 +0.04(+0.60%)
Oct 05, 2015 6.270 6.640 6.270 6.640 45,265 +0.49(+7.97%)
Oct 02, 2015 6.200 6.250 6.100 6.150 49,665 -0.10(-1.60%)
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.