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 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 27, 2013 9.400 9.460 9.030 9.150 51,341 -0.30(-3.17%)
Sep 26, 2013 9.790 9.790 9.160 9.450 78,050 -0.40(-4.06%)
Sep 25, 2013 9.950 9.950 9.820 9.850 22,640 -0.10(-1.01%)
Sep 24, 2013 9.960 10.00 9.900 9.950 26,242 -0.02(-0.20%)
Sep 23, 2013 10.02 10.06 9.900 9.970 25,799 -0.04(-0.40%)
Sep 20, 2013 10.00 10.04 9.950 10.01 38,099 +0.03(+0.30%)
Sep 19, 2013 10.19 10.19 9.980 9.980 20,257 -0.12(-1.19%)
Sep 18, 2013 10.20 10.20 9.820 10.10 33,919 -0.10(-0.98%)
Sep 17, 2013 10.28 10.28 10.20 10.20 7,893 -0.02(-0.20%)
Sep 16, 2013 10.22 10.39 10.21 10.22 32,963 -0.01(-0.10%)
Sep 13, 2013 10.30 10.32 10.21 10.23 19,449 +0.09(+0.89%)
Sep 12, 2013 10.10 10.20 10.10 10.14 29,533 +0.09(+0.90%)
Sep 11, 2013 10.11 10.20 10.00 10.05 27,632 -0.02(-0.20%)
Sep 10, 2013 10.04 10.12 10.04 10.07 7,533 -0.03(-0.30%)
Sep 09, 2013 10.05 10.13 10.00 10.10 7,540 +0.13(+1.30%)
Sep 06, 2013 10.05 10.10 9.900 9.970 11,297 -0.08(-0.80%)
Sep 05, 2013 9.850 10.20 9.850 10.05 27,709 +0.17(+1.72%)
Sep 04, 2013 9.800 9.960 9.760 9.880 28,485 +0.08(+0.82%)
Sep 03, 2013 9.560 9.920 9.560 9.800 58,196 +0.23(+2.40%)
Aug 30, 2013 9.570 9.570 9.570 0 -0.13(-1.34%)
Aug 29, 2013 9.730 9.740 9.650 9.700 18,126 -0.03(-0.31%)
Aug 28, 2013 9.540 9.730 9.540 9.730 14,673 +0.21(+2.21%)
Aug 27, 2013 9.460 9.700 9.450 9.520 62,994 -0.07(-0.73%)
Aug 26, 2013 9.440 9.590 9.440 9.590 24,731 +0.15(+1.59%)
Aug 23, 2013 9.430 9.500 9.400 9.440 13,920 +0.00(+0.00%)
Aug 22, 2013 9.590 9.590 9.420 9.440 45,252 -0.01(-0.11%)
Aug 21, 2013 9.490 9.680 9.410 9.450 12,379 +0.04(+0.43%)
Aug 20, 2013 9.400 9.570 9.400 9.410 32,644 +0.06(+0.64%)
Aug 19, 2013 9.310 9.360 9.300 9.350 9,860 +0.05(+0.54%)
Aug 16, 2013 9.360 9.360 9.300 9.300 3,466 -0.04(-0.43%)
Aug 15, 2013 9.350 9.350 9.300 9.340 9,920 -0.02(-0.21%)
Aug 14, 2013 9.470 9.470 9.360 9.360 6,852 -0.09(-0.95%)
Aug 13, 2013 9.400 9.450 9.400 9.450 1,200 +0.15(+1.61%)
Aug 12, 2013 9.400 9.460 9.300 9.300 5,769 -0.15(-1.59%)
Aug 09, 2013 9.230 9.500 9.230 9.450 8,323 +0.15(+1.61%)
Aug 08, 2013 9.150 9.300 9.090 9.300 11,579 +0.15(+1.64%)
Aug 07, 2013 9.110 9.150 9.090 9.150 26,900 +0.04(+0.44%)
Aug 06, 2013 9.140 9.200 9.110 9.110 11,094 -0.01(-0.11%)
Aug 02, 2013 9.120 9.120 9.120 0 +0.03(+0.33%)
Aug 01, 2013 8.940 9.120 8.940 9.090 26,972 +0.22(+2.48%)
Jul 31, 2013 8.800 8.900 8.800 8.870 4,089 +0.02(+0.23%)
Jul 30, 2013 8.890 8.900 8.800 8.850 6,324 -0.14(-1.56%)
Jul 29, 2013 8.960 8.990 8.710 8.990 18,990 +0.02(+0.22%)
Jul 26, 2013 8.930 8.970 8.850 8.970 6,838 +0.13(+1.47%)
Jul 25, 2013 8.900 8.900 8.840 8.840 28,550 -0.06(-0.67%)
Jul 24, 2013 8.860 8.940 8.860 8.900 11,511 +0.03(+0.34%)
Jul 23, 2013 8.900 8.900 8.870 8.870 3,150 +0.00(+0.00%)
Jul 22, 2013 8.890 8.900 8.870 8.870 4,134 -0.01(-0.11%)
Jul 19, 2013 8.900 8.900 8.850 8.880 3,024 -0.02(-0.22%)
Jul 18, 2013 8.900 8.900 8.880 8.900 11,962 +0.00(+0.00%)
Jul 17, 2013 8.890 8.890 8.890 8.900 1,955 +0.01(+0.11%)
Jul 16, 2013 8.900 8.900 8.890 8.890 1,902 -0.01(-0.11%)
Jul 15, 2013 8.870 8.900 8.850 8.900 11,543 +0.05(+0.56%)
Jul 12, 2013 8.840 8.850 8.780 8.850 6,365 +0.09(+1.03%)
Jul 11, 2013 8.760 8.760 8.760 50 +0.00(+0.00%)
Jul 10, 2013 8.750 8.760 8.750 8.760 1,526 +0.01(+0.11%)
Jul 09, 2013 8.690 8.750 8.670 8.750 4,326 +0.06(+0.69%)
Jul 08, 2013 8.690 8.690 8.670 8.690 7,505 +0.08(+0.93%)
Jul 05, 2013 8.610 8.610 8.610 15 +0.00(+0.00%)
Jul 04, 2013 8.710 8.730 8.610 8.610 6,318 -0.15(-1.71%)
Jul 03, 2013 8.690 8.760 8.690 8.760 5,280 +0.09(+1.04%)
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.