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 )

6.120 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2010 9.070 9.070 9.020 9.060 4,300 -0.01(-0.11%)
Jun 29, 2010 9.250 9.250 9.070 9.070 5,545 -0.37(-3.92%)
Jun 25, 2010 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 24, 2010 9.440 9.440 9.440 0 +0.00(+0.00%)
Jun 23, 2010 9.260 9.440 9.260 9.440 2,007 +0.09(+0.96%)
Jun 22, 2010 9.380 9.490 9.200 9.350 4,000 +0.01(+0.11%)
Jun 21, 2010 9.300 9.340 9.200 9.340 1,969 +0.10(+1.08%)
Jun 18, 2010 9.240 9.240 9.240 9.240 2,486 +0.00(+0.00%)
Jun 17, 2010 9.390 9.390 9.060 9.240 4,125 -0.01(-0.11%)
Jun 16, 2010 9.250 9.250 9.250 0 +0.00(+0.00%)
Jun 15, 2010 9.300 9.300 9.150 9.250 7,777 -0.08(-0.86%)
Jun 14, 2010 9.330 9.330 9.330 9.330 144 +0.28(+3.09%)
Jun 11, 2010 9.180 9.180 9.050 9.050 1,100 -0.20(-2.16%)
Jun 10, 2010 9.100 9.260 9.100 9.250 7,000 +0.20(+2.21%)
Jun 09, 2010 9.270 9.270 9.050 9.050 2,561 +0.03(+0.33%)
Jun 08, 2010 9.350 9.350 8.750 9.020 11,940 -0.45(-4.75%)
Jun 07, 2010 9.750 9.750 9.470 9.470 4,628 -0.23(-2.37%)
Jun 04, 2010 9.650 9.700 9.650 9.700 1,750 +0.05(+0.52%)
Jun 03, 2010 9.630 9.650 9.630 9.650 700 +0.15(+1.58%)
Jun 02, 2010 9.520 9.650 9.480 9.500 10,527 -0.02(-0.21%)
Jun 01, 2010 9.520 9.520 9.520 9.520 155 -0.27(-2.76%)
May 31, 2010 9.610 9.790 9.600 9.790 4,200 +0.19(+1.98%)
May 28, 2010 9.610 9.610 9.600 9.600 806 +0.00(+0.00%)
May 27, 2010 9.590 9.600 9.590 9.600 2,120 +0.05(+0.52%)
May 26, 2010 9.550 9.600 9.550 9.550 3,590 +0.28(+3.02%)
May 25, 2010 9.450 9.450 9.270 9.270 3,165 -0.18(-1.90%)
May 21, 2010 9.350 9.450 9.300 9.450 8,622 +0.10(+1.07%)
May 20, 2010 9.650 9.350 9.250 9.350 4,370 -0.30(-3.11%)
May 19, 2010 9.650 9.650 9.650 9.650 1,026 -0.10(-1.03%)
May 18, 2010 9.750 9.750 9.750 9.750 1,000 +0.00(+0.00%)
May 17, 2010 9.640 9.800 9.600 9.750 16,454 +0.23(+2.42%)
May 14, 2010 9.520 9.520 9.520 9.520 200 -0.08(-0.83%)
May 13, 2010 9.750 9.750 9.460 9.600 2,657 -0.15(-1.54%)
May 12, 2010 9.790 9.790 9.480 9.750 4,186 +0.50(+5.41%)
May 11, 2010 9.620 9.500 9.250 9.250 2,732 -0.25(-2.63%)
May 10, 2010 9.490 9.500 9.490 9.500 2,000 +0.20(+2.15%)
May 07, 2010 9.300 9.370 9.300 9.300 2,150 +0.30(+3.33%)
May 06, 2010 9.600 9.600 9.000 9.000 11,200 -0.61(-6.35%)
May 05, 2010 9.650 9.610 9.360 9.610 4,545 -0.04(-0.41%)
May 04, 2010 9.700 9.700 9.650 9.650 5,375 -0.10(-1.03%)
May 03, 2010 9.900 9.900 9.750 9.750 8,675 -0.14(-1.42%)
Apr 30, 2010 9.890 9.890 9.810 9.890 14,426 +0.00(+0.00%)
Apr 29, 2010 9.750 9.990 9.750 9.890 9,381 +0.13(+1.33%)
Apr 28, 2010 9.750 9.760 9.750 9.760 8,400 -0.04(-0.41%)
Apr 27, 2010 9.720 9.860 9.720 9.800 23,930 +0.14(+1.45%)
Apr 26, 2010 9.650 9.750 9.650 9.660 2,403 -0.09(-0.92%)
Apr 23, 2010 9.550 9.750 9.500 9.750 7,983 +0.25(+2.63%)
Apr 22, 2010 9.450 9.500 9.390 9.500 17,900 +0.15(+1.60%)
Apr 21, 2010 9.390 9.450 9.330 9.350 7,326 +0.10(+1.08%)
Apr 20, 2010 9.500 9.500 9.250 9.250 8,710 -0.25(-2.63%)
Apr 19, 2010 9.280 9.520 9.060 9.500 25,500 +0.20(+2.15%)
Apr 16, 2010 9.200 9.300 9.100 9.300 11,107 +0.07(+0.76%)
Apr 15, 2010 9.500 9.500 9.230 9.230 6,480 -0.27(-2.84%)
Apr 14, 2010 9.500 9.550 9.430 9.500 14,800 -0.05(-0.52%)
Apr 13, 2010 9.590 9.590 9.550 9.550 6,460 -0.01(-0.10%)
Apr 12, 2010 9.650 9.650 9.560 9.560 12,206 -0.09(-0.93%)
Apr 09, 2010 9.650 9.650 9.650 9.650 2,589 -0.02(-0.21%)
Apr 08, 2010 9.620 9.670 9.600 9.670 18,180 -0.03(-0.31%)
Apr 07, 2010 9.570 9.700 9.570 9.700 1,010 +0.00(+0.00%)
Apr 06, 2010 9.600 9.700 9.600 9.700 6,188 -0.05(-0.51%)
Apr 05, 2010 9.840 9.840 9.750 9.750 3,410 -0.10(-1.02%)
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.