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 )

5.770 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 (%)
Jan 31, 2018 8.130 8.160 8.100 8.110 126,976 +0.00(+0.00%)
Jan 30, 2018 8.130 8.140 8.100 8.110 115,575 -0.14(-1.70%)
Jan 29, 2018 8.240 8.270 8.200 8.250 127,839 +0.01(+0.12%)
Jan 26, 2018 8.200 8.250 8.180 8.240 164,356 +0.06(+0.73%)
Jan 25, 2018 8.200 8.220 8.170 8.180 114,177 -0.02(-0.24%)
Jan 24, 2018 8.190 8.200 8.190 8.200 103,279 +0.04(+0.49%)
Jan 23, 2018 8.160 8.180 8.160 8.160 41,482 +0.00(+0.00%)
Jan 22, 2018 8.180 8.180 8.150 8.160 130,828 +0.00(+0.00%)
Jan 19, 2018 8.170 8.190 8.160 8.160 138,324 +0.00(+0.00%)
Jan 18, 2018 8.180 8.180 8.150 8.160 156,402 -0.02(-0.24%)
Jan 17, 2018 8.200 8.200 8.150 8.180 66,085 +0.00(+0.00%)
Jan 16, 2018 8.190 8.200 8.180 8.180 116,423 +0.00(+0.00%)
Jan 15, 2018 8.170 8.190 8.150 8.180 77,819 +0.03(+0.37%)
Jan 12, 2018 8.150 8.170 8.140 8.150 84,951 +0.00(+0.00%)
Jan 11, 2018 8.160 8.170 8.120 8.150 92,706 +0.01(+0.12%)
Jan 10, 2018 8.160 8.160 8.120 8.140 65,822 -0.02(-0.25%)
Jan 09, 2018 8.120 8.160 8.120 8.160 99,684 +0.06(+0.74%)
Jan 08, 2018 8.110 8.130 8.080 8.100 65,244 +0.00(+0.00%)
Jan 05, 2018 8.120 8.150 8.080 8.100 72,041 +0.00(+0.00%)
Jan 04, 2018 8.070 8.120 8.060 8.100 90,952 +0.03(+0.37%)
Jan 03, 2018 8.100 8.100 8.060 8.070 68,273 +0.03(+0.37%)
Jan 02, 2018 8.070 8.110 8.040 8.040 59,177 -0.04(-0.50%)
Dec 29, 2017 8.080 8.080 8.080 0 +0.01(+0.12%)
Dec 28, 2017 8.110 8.110 8.050 8.070 121,417 -0.09(-1.10%)
Dec 27, 2017 8.170 8.180 8.150 8.160 143,238 +0.02(+0.25%)
Dec 22, 2017 8.130 8.170 8.120 8.140 151,954 +0.01(+0.12%)
Dec 21, 2017 8.080 8.130 8.070 8.130 137,168 +0.07(+0.87%)
Dec 20, 2017 8.080 8.090 8.060 8.060 68,151 -0.02(-0.25%)
Dec 19, 2017 8.080 8.080 8.040 8.080 79,710 +0.03(+0.37%)
Dec 18, 2017 8.080 8.130 8.050 8.050 120,922 +0.00(+0.00%)
Dec 15, 2017 8.040 8.070 8.010 8.050 97,024 +0.05(+0.63%)
Dec 14, 2017 8.000 8.040 8.000 8.000 54,684 +0.01(+0.13%)
Dec 13, 2017 7.970 7.990 7.950 7.990 82,884 +0.02(+0.25%)
Dec 12, 2017 7.970 8.000 7.940 7.970 86,963 +0.01(+0.13%)
Dec 11, 2017 7.920 7.940 7.920 7.960 70,077 +0.04(+0.51%)
Dec 08, 2017 7.940 7.960 7.920 7.920 58,722 -0.04(-0.50%)
Dec 07, 2017 7.940 7.960 7.910 7.960 80,404 +0.02(+0.25%)
Dec 06, 2017 7.920 7.940 7.900 7.940 86,615 +0.04(+0.51%)
Dec 05, 2017 7.930 7.960 7.880 7.900 145,661 +0.03(+0.38%)
Dec 04, 2017 7.950 7.950 7.860 7.870 130,141 -0.05(-0.63%)
Dec 01, 2017 7.930 7.930 7.870 7.920 137,698 +0.00(+0.00%)
Nov 30, 2017 7.930 7.930 7.900 7.920 103,547 +0.01(+0.19%)
Nov 29, 2017 7.970 7.970 7.905 7.905 177,278 -0.10(-1.31%)
Nov 28, 2017 8.000 8.010 7.980 8.010 186,348 +0.01(+0.12%)
Nov 27, 2017 7.980 8.010 7.970 8.000 254,752 +0.01(+0.13%)
Nov 24, 2017 7.990 8.010 7.970 7.990 204,802 +0.00(+0.00%)
Nov 23, 2017 7.980 8.000 7.970 7.990 147,009 +0.03(+0.38%)
Nov 22, 2017 7.950 7.970 7.940 7.960 208,779 +0.01(+0.13%)
Nov 21, 2017 7.950 7.960 7.930 7.950 171,543 +0.02(+0.25%)
Nov 20, 2017 7.900 7.960 7.900 7.930 265,147 +0.05(+0.63%)
Nov 17, 2017 7.850 7.950 7.780 7.880 1,405,753 -0.25(-3.08%)
Nov 16, 2017 8.140 8.160 8.130 8.130 41,573 -0.03(-0.37%)
Nov 15, 2017 8.130 8.160 8.120 8.160 51,769 +0.04(+0.49%)
Nov 14, 2017 8.140 8.160 8.120 8.120 32,253 -0.04(-0.49%)
Nov 13, 2017 8.130 8.160 8.120 8.160 54,394 +0.04(+0.49%)
Nov 10, 2017 8.140 8.160 8.110 8.120 73,651 +0.01(+0.12%)
Nov 09, 2017 8.070 8.160 8.070 8.110 44,280 +0.04(+0.50%)
Nov 08, 2017 8.190 8.190 8.030 8.070 219,793 -0.08(-1.04%)
Nov 07, 2017 8.200 8.200 8.140 8.155 88,918 -0.04(-0.55%)
Nov 06, 2017 8.170 8.200 8.140 8.200 97,867 +0.05(+0.61%)
Nov 03, 2017 8.130 8.170 8.120 8.150 76,656 +0.02(+0.25%)
Nov 02, 2017 8.170 8.170 8.120 8.130 41,257 -0.03(-0.37%)
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.