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 )

5.850 +0.080 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2021 6.810 6.810 6.810 0 +0.02(+0.29%)
Dec 30, 2021 6.850 6.890 6.760 6.790 191,762 -0.16(-2.30%)
Dec 29, 2021 6.960 6.970 6.880 6.950 400,448 +0.10(+1.46%)
Dec 24, 2021 6.850 6.850 6.850 0 +0.04(+0.59%)
Dec 23, 2021 6.790 6.870 6.760 6.810 250,039 +0.04(+0.59%)
Dec 22, 2021 6.760 6.800 6.720 6.770 208,240 +0.01(+0.15%)
Dec 21, 2021 6.660 6.780 6.660 6.760 321,242 +0.11(+1.65%)
Dec 20, 2021 6.650 6.650 6.520 6.650 310,451 -0.03(-0.45%)
Dec 17, 2021 6.650 6.690 6.540 6.680 293,262 +0.02(+0.30%)
Dec 16, 2021 6.680 6.740 6.650 6.660 267,710 -0.01(-0.15%)
Dec 15, 2021 6.690 6.700 6.620 6.670 327,995 -0.01(-0.15%)
Dec 14, 2021 6.680 6.690 6.650 6.680 154,232 -0.02(-0.30%)
Dec 13, 2021 6.740 6.740 6.650 6.700 251,362 -0.04(-0.59%)
Dec 10, 2021 6.680 6.750 6.630 6.740 631,954 +0.08(+1.20%)
Dec 09, 2021 6.690 6.690 6.630 6.660 1,651,830 -0.26(-3.76%)
Dec 08, 2021 7.000 7.000 6.920 6.920 176,369 -0.08(-1.14%)
Dec 07, 2021 6.980 7.070 6.940 7.000 198,908 +0.07(+1.01%)
Dec 06, 2021 6.870 6.950 6.790 6.930 167,262 +0.09(+1.32%)
Dec 03, 2021 6.900 6.900 6.780 6.840 188,360 -0.01(-0.15%)
Dec 02, 2021 6.810 6.930 6.780 6.850 201,347 +0.05(+0.74%)
Dec 01, 2021 6.880 6.980 6.790 6.800 203,218 -0.08(-1.16%)
Nov 30, 2021 6.950 6.970 6.800 6.880 341,181 -0.11(-1.57%)
Nov 29, 2021 6.970 7.020 6.880 6.990 174,873 -0.07(-0.99%)
Nov 26, 2021 7.090 7.130 6.800 7.060 610,903 -0.15(-2.08%)
Nov 25, 2021 7.150 7.220 7.130 7.210 204,514 +0.09(+1.26%)
Nov 24, 2021 7.090 7.150 7.090 7.120 341,902 +0.03(+0.42%)
Nov 23, 2021 7.120 7.120 7.080 7.090 257,984 -0.01(-0.14%)
Nov 22, 2021 7.150 7.150 7.080 7.100 162,964 +0.00(+0.00%)
Nov 19, 2021 7.070 7.100 7.040 7.100 119,568 +0.03(+0.42%)
Nov 18, 2021 7.120 7.090 7.070 7.070 74,812 -0.04(-0.56%)
Nov 17, 2021 7.150 7.150 7.010 7.110 187,747 -0.04(-0.56%)
Nov 16, 2021 7.080 7.150 7.080 7.150 143,892 +0.07(+0.99%)
Nov 15, 2021 7.000 7.080 6.980 7.080 283,604 +0.08(+1.14%)
Nov 12, 2021 6.990 7.000 6.960 7.000 121,240 +0.02(+0.29%)
Nov 11, 2021 6.930 6.990 6.930 6.980 83,784 +0.04(+0.58%)
Nov 10, 2021 6.910 6.940 161,273 +0.02(+0.29%)
Nov 09, 2021 6.920 6.930 6.860 6.920 118,327 +0.00(+0.00%)
Nov 08, 2021 6.930 6.930 6.880 6.920 93,568 +0.00(+0.00%)
Nov 05, 2021 6.830 6.920 6.830 6.920 159,323 +0.08(+1.17%)
Nov 04, 2021 6.850 6.860 6.820 6.840 224,748 +0.00(+0.00%)
Nov 03, 2021 6.800 6.860 6.790 6.840 137,180 +0.02(+0.29%)
Nov 02, 2021 6.850 6.860 6.800 6.820 112,186 -0.03(-0.44%)
Nov 01, 2021 6.850 6.870 6.850 6.850 117,640 +0.00(+0.00%)
Oct 29, 2021 6.880 6.910 6.820 6.850 117,439 -0.05(-0.72%)
Oct 28, 2021 6.850 6.930 6.690 6.900 434,505 -0.05(-0.72%)
Oct 27, 2021 7.010 7.030 6.940 6.950 183,512 -0.04(-0.57%)
Oct 26, 2021 7.070 6.990 328,812 -0.05(-0.71%)
Oct 25, 2021 6.900 7.090 6.900 7.040 475,082 +0.17(+2.47%)
Oct 22, 2021 6.800 6.880 6.800 6.870 174,133 +0.07(+1.03%)
Oct 21, 2021 6.740 6.800 6.740 6.800 102,806 +0.05(+0.74%)
Oct 20, 2021 6.680 6.750 6.680 6.750 160,287 +0.07(+1.05%)
Oct 19, 2021 6.680 6.690 6.650 6.680 114,983 +0.04(+0.60%)
Oct 18, 2021 6.640 6.680 6.640 6.640 181,192 +0.01(+0.15%)
Oct 15, 2021 6.590 6.650 6.580 6.630 158,003 +0.06(+0.91%)
Oct 14, 2021 6.550 6.580 6.510 6.570 114,441 +0.03(+0.46%)
Oct 13, 2021 6.510 6.550 6.450 6.540 99,112 +0.06(+0.93%)
Oct 12, 2021 6.480 6.530 6.430 6.480 170,112 +0.07(+1.09%)
Oct 08, 2021 6.410 6.410 6.410 0 -0.01(-0.16%)
Oct 07, 2021 6.350 6.460 6.350 6.420 93,465 +0.09(+1.42%)
Oct 06, 2021 6.310 6.340 6.250 6.330 106,793 -0.03(-0.47%)
Oct 05, 2021 6.320 6.380 6.260 6.360 190,392 +0.04(+0.63%)
Oct 04, 2021 6.400 6.410 6.250 6.320 230,622 -0.09(-1.40%)
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.