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 )

5.920 -0.100 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 29, 2017 8.060 8.060 8.000 8.050 64,937 -0.02(-0.25%)
Sep 28, 2017 8.010 8.100 7.960 8.070 99,179 -0.02(-0.25%)
Sep 27, 2017 8.080 8.100 8.050 8.090 125,757 +0.01(+0.12%)
Sep 26, 2017 8.060 8.080 8.000 8.080 138,995 +0.02(+0.25%)
Sep 25, 2017 8.060 8.060 8.030 8.060 142,433 -0.01(-0.12%)
Sep 22, 2017 8.050 8.070 8.000 8.070 129,583 +0.05(+0.62%)
Sep 21, 2017 7.990 8.050 7.980 8.020 154,420 +0.03(+0.38%)
Sep 20, 2017 7.980 8.000 7.970 7.990 71,813 +0.04(+0.44%)
Sep 19, 2017 7.950 7.960 7.930 7.955 61,988 +0.01(+0.19%)
Sep 18, 2017 7.940 7.950 7.900 7.940 52,476 +0.02(+0.25%)
Sep 15, 2017 7.920 7.940 7.880 7.920 46,611 +0.02(+0.25%)
Sep 14, 2017 7.920 7.920 7.870 7.900 38,524 +0.01(+0.13%)
Sep 13, 2017 7.920 7.970 7.890 7.890 78,409 -0.01(-0.13%)
Sep 12, 2017 7.910 7.930 7.900 7.900 61,658 +0.01(+0.13%)
Sep 11, 2017 7.920 7.930 7.890 7.890 40,163 +0.03(+0.38%)
Sep 08, 2017 7.860 7.900 7.860 7.860 34,125 +0.01(+0.13%)
Sep 07, 2017 7.890 7.890 7.850 7.850 104,672 -0.04(-0.51%)
Sep 06, 2017 7.880 7.890 7.840 7.890 43,868 +0.00(+0.00%)
Sep 05, 2017 7.940 7.940 7.830 7.890 173,280 -0.04(-0.50%)
Sep 01, 2017 7.920 7.940 7.920 7.930 51,234 +0.03(+0.38%)
Aug 31, 2017 7.920 7.940 7.900 7.900 18,316 -0.03(-0.38%)
Aug 30, 2017 7.900 7.940 7.895 7.930 47,255 +0.06(+0.76%)
Aug 29, 2017 7.910 7.910 7.820 7.870 89,873 -0.09(-1.13%)
Aug 28, 2017 7.950 7.970 7.930 7.960 158,928 +0.02(+0.25%)
Aug 25, 2017 7.970 7.970 7.920 7.940 56,587 -0.01(-0.13%)
Aug 24, 2017 7.930 7.970 7.930 7.950 21,212 +0.03(+0.38%)
Aug 23, 2017 7.930 7.980 7.920 7.920 94,231 -0.06(-0.75%)
Aug 22, 2017 7.850 7.980 7.800 7.980 107,782 +0.14(+1.79%)
Aug 21, 2017 7.890 7.890 7.830 7.840 133,166 -0.06(-0.76%)
Aug 18, 2017 7.930 7.940 7.890 7.900 75,476 -0.03(-0.38%)
Aug 17, 2017 7.950 7.950 7.910 7.930 40,169 -0.03(-0.38%)
Aug 16, 2017 7.930 7.960 7.900 7.960 89,849 +0.03(+0.38%)
Aug 15, 2017 7.920 7.930 7.860 7.930 64,043 +0.05(+0.63%)
Aug 14, 2017 7.850 7.900 7.810 7.880 71,576 +0.08(+1.03%)
Aug 11, 2017 7.820 7.830 7.800 7.800 86,571 -0.05(-0.64%)
Aug 10, 2017 7.900 7.900 7.830 7.850 126,853 -0.03(-0.38%)
Aug 09, 2017 7.930 7.930 7.860 7.880 73,375 -0.05(-0.63%)
Aug 08, 2017 7.950 7.970 7.930 7.930 96,075 +0.00(+0.00%)
Aug 04, 2017 7.870 7.930 7.860 7.930 119,924 +0.06(+0.76%)
Aug 03, 2017 7.900 7.900 7.850 7.870 105,720 -0.04(-0.51%)
Aug 02, 2017 7.910 7.910 7.840 7.910 178,557 +0.03(+0.38%)
Aug 01, 2017 7.880 7.930 7.880 7.880 172,206 -0.01(-0.13%)
Jul 31, 2017 7.900 7.900 7.840 7.890 140,012 -0.02(-0.25%)
Jul 28, 2017 7.930 7.930 7.880 7.910 154,230 +0.01(+0.13%)
Jul 27, 2017 7.860 7.930 7.800 7.900 906,369 -0.35(-4.24%)
Jul 26, 2017 8.300 8.350 8.220 8.250 89,673 -0.07(-0.84%)
Jul 25, 2017 8.270 8.340 8.270 8.320 132,487 +0.07(+0.85%)
Jul 24, 2017 8.280 8.300 8.220 8.250 121,006 +0.00(+0.00%)
Jul 21, 2017 8.260 8.260 8.200 8.250 63,535 -0.03(-0.36%)
Jul 20, 2017 8.130 8.280 8.130 8.280 88,469 +0.16(+1.97%)
Jul 19, 2017 8.130 8.170 8.120 8.120 125,724 +0.00(+0.00%)
Jul 18, 2017 8.100 8.120 8.060 8.120 75,875 +0.03(+0.43%)
Jul 17, 2017 8.070 8.120 8.070 8.085 86,706 +0.02(+0.19%)
Jul 14, 2017 8.020 8.070 8.000 8.070 55,791 +0.07(+0.88%)
Jul 13, 2017 8.000 8.010 7.980 8.000 19,978 +0.00(+0.00%)
Jul 12, 2017 8.000 8.000 7.980 8.000 18,612 +0.02(+0.25%)
Jul 11, 2017 8.010 8.020 7.980 7.980 23,602 -0.03(-0.37%)
Jul 10, 2017 7.940 8.010 7.940 8.010 60,873 +0.04(+0.50%)
Jul 07, 2017 7.940 8.000 7.930 7.970 59,243 +0.04(+0.50%)
Jul 06, 2017 7.940 7.940 7.900 7.930 38,477 -0.01(-0.13%)
Jul 05, 2017 7.950 7.960 7.920 7.940 52,491 -0.01(-0.13%)
Jul 04, 2017 7.900 7.950 7.900 7.950 15,038 +0.05(+0.63%)
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.