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 )

6.080 -0.050 (-0.82%)
Streaming Delayed Price Updated: 1:46 PM EDT, Apr 24, 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 (%)
Apr 30, 2015 9.240 9.240 9.180 9.180 13,576 -0.02(-0.22%)
Apr 29, 2015 9.250 9.260 9.170 9.200 13,250 -0.08(-0.86%)
Apr 28, 2015 9.310 9.320 9.230 9.280 40,259 -0.10(-1.07%)
Apr 27, 2015 9.300 9.380 9.290 9.380 31,423 +0.06(+0.64%)
Apr 24, 2015 9.300 9.320 9.250 9.320 39,112 +0.05(+0.54%)
Apr 23, 2015 9.250 9.320 9.170 9.270 22,079 -0.02(-0.22%)
Apr 22, 2015 9.300 9.330 9.260 9.290 24,976 -0.02(-0.21%)
Apr 21, 2015 9.300 9.320 9.270 9.310 13,318 +0.02(+0.22%)
Apr 20, 2015 9.250 9.300 9.220 9.290 52,976 +0.04(+0.43%)
Apr 17, 2015 9.200 9.250 9.170 9.250 15,865 +0.05(+0.54%)
Apr 16, 2015 9.220 9.220 9.180 9.200 18,765 +0.02(+0.22%)
Apr 15, 2015 9.150 9.230 9.150 9.180 17,754 +0.03(+0.33%)
Apr 14, 2015 9.160 9.160 9.120 9.150 10,125 +0.04(+0.44%)
Apr 13, 2015 9.190 9.200 9.080 9.110 31,741 -0.04(-0.44%)
Apr 10, 2015 9.190 9.190 9.120 9.150 9,528 +0.04(+0.44%)
Apr 09, 2015 9.160 9.190 9.100 9.110 35,813 -0.09(-0.98%)
Apr 08, 2015 9.180 9.200 9.160 9.200 6,691 +0.05(+0.55%)
Apr 07, 2015 9.180 9.200 9.150 9.150 12,785 -0.05(-0.54%)
Apr 06, 2015 9.150 9.200 9.120 9.200 11,180 +0.08(+0.88%)
Apr 02, 2015 9.120 9.120 9.120 0 -0.03(-0.33%)
Apr 01, 2015 9.120 9.150 9.100 9.150 11,325 +0.02(+0.22%)
Mar 31, 2015 9.170 9.190 9.100 9.130 11,779 -0.02(-0.22%)
Mar 30, 2015 9.180 9.220 9.150 9.150 4,240 -0.10(-1.08%)
Mar 27, 2015 9.240 9.250 9.140 9.250 7,446 -0.02(-0.22%)
Mar 26, 2015 9.270 9.300 9.240 9.270 12,003 -0.05(-0.54%)
Mar 25, 2015 9.290 9.320 9.240 9.320 14,553 +0.02(+0.22%)
Mar 24, 2015 9.280 9.300 9.250 9.300 25,196 +0.03(+0.32%)
Mar 23, 2015 9.240 9.280 9.240 9.270 19,663 +0.04(+0.43%)
Mar 20, 2015 9.110 9.230 9.110 9.230 28,326 +0.13(+1.43%)
Mar 19, 2015 9.170 9.190 9.100 9.100 36,611 -0.02(-0.22%)
Mar 18, 2015 9.140 9.180 9.050 9.120 34,049 +0.02(+0.22%)
Mar 17, 2015 9.190 9.220 9.100 9.100 30,072 -0.04(-0.44%)
Mar 16, 2015 9.190 9.190 9.110 9.140 12,462 -0.08(-0.87%)
Mar 13, 2015 9.160 9.250 9.120 9.220 13,045 +0.09(+0.99%)
Mar 12, 2015 9.090 9.230 9.080 9.130 16,903 +0.13(+1.44%)
Mar 11, 2015 9.040 9.040 8.900 9.000 19,108 +0.05(+0.56%)
Mar 10, 2015 9.280 9.280 8.950 8.950 64,494 -0.34(-3.66%)
Mar 09, 2015 9.230 9.290 9.200 9.290 28,405 +0.15(+1.64%)
Mar 06, 2015 9.260 9.260 9.140 9.140 37,468 -0.12(-1.30%)
Mar 05, 2015 9.210 9.270 9.200 9.260 13,881 +0.05(+0.54%)
Mar 04, 2015 9.260 9.090 9.210 38,015 +0.02(+0.22%)
Mar 03, 2015 9.170 9.220 9.150 9.190 18,513 +0.00(+0.00%)
Mar 02, 2015 9.220 9.220 9.160 9.190 15,010 -0.06(-0.65%)
Feb 27, 2015 9.190 9.330 9.140 9.250 17,564 +0.06(+0.65%)
Feb 26, 2015 9.200 9.240 9.100 9.190 25,634 -0.03(-0.33%)
Feb 25, 2015 9.290 9.290 9.150 9.220 26,364 -0.08(-0.86%)
Feb 24, 2015 9.300 9.330 9.260 9.300 30,616 +0.00(+0.00%)
Feb 23, 2015 9.300 9.300 9.250 9.300 42,628 -0.02(-0.21%)
Feb 20, 2015 9.320 9.390 9.300 9.320 24,166 +0.00(+0.00%)
Feb 19, 2015 9.340 9.350 9.250 9.320 22,243 -0.02(-0.21%)
Feb 18, 2015 9.390 9.390 9.320 9.340 11,856 -0.04(-0.43%)
Feb 17, 2015 9.300 9.380 9.260 9.380 13,182 +0.06(+0.64%)
Feb 13, 2015 9.320 9.320 9.320 0 +0.07(+0.76%)
Feb 12, 2015 9.300 9.300 9.230 9.250 13,351 -0.05(-0.54%)
Feb 11, 2015 9.300 9.340 9.250 9.300 16,049 +0.00(+0.00%)
Feb 10, 2015 9.260 9.300 9.200 9.300 9,988 +0.10(+1.09%)
Feb 09, 2015 9.270 9.280 9.100 9.200 24,540 +0.00(+0.00%)
Feb 06, 2015 9.310 9.370 9.150 9.200 15,808 -0.18(-1.92%)
Feb 05, 2015 9.320 9.380 9.280 9.380 31,131 +0.11(+1.19%)
Feb 04, 2015 9.100 9.290 9.100 9.270 13,525 +0.07(+0.76%)
Feb 03, 2015 8.990 9.350 8.990 9.200 42,172 +0.17(+1.88%)
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.