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 )

5.980 -0.060 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 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 (%)
Oct 30, 2020 2.650 2.650 2.500 2.620 80,010 -0.06(-2.24%)
Oct 29, 2020 2.670 2.690 2.530 2.680 36,679 +0.11(+4.28%)
Oct 28, 2020 2.700 2.700 2.530 2.570 78,550 -0.23(-8.21%)
Oct 27, 2020 2.970 2.970 2.720 2.800 62,811 -0.06(-2.10%)
Oct 26, 2020 2.950 3.040 2.820 2.860 99,784 -0.21(-6.84%)
Oct 23, 2020 3.050 3.110 3.050 3.070 28,097 +0.00(+0.00%)
Oct 22, 2020 3.070 3.100 3.050 3.070 21,505 +0.00(+0.00%)
Oct 21, 2020 3.050 3.090 3.030 3.070 38,100 +0.02(+0.66%)
Oct 20, 2020 3.040 3.060 3.020 3.050 13,800 +0.01(+0.33%)
Oct 19, 2020 3.120 3.120 3.040 3.040 29,147 -0.08(-2.56%)
Oct 16, 2020 3.110 3.160 3.110 3.120 44,079 +0.01(+0.32%)
Oct 15, 2020 3.100 3.140 3.030 3.110 44,559 -0.06(-1.89%)
Oct 14, 2020 3.220 3.240 3.130 3.170 33,548 -0.02(-0.63%)
Oct 13, 2020 3.200 3.210 3.060 3.190 37,583 +0.01(+0.31%)
Oct 09, 2020 3.180 3.180 3.180 0 +0.00(+0.00%)
Oct 08, 2020 3.110 3.200 3.090 3.180 137,986 +0.05(+1.60%)
Oct 07, 2020 3.050 3.130 3.050 3.130 21,944 +0.07(+2.29%)
Oct 06, 2020 3.140 3.150 3.060 3.060 21,350 -0.10(-3.16%)
Oct 05, 2020 3.110 3.160 3.050 3.160 46,211 +0.06(+1.94%)
Oct 02, 2020 2.940 3.100 2.920 3.100 30,107 +0.08(+2.65%)
Oct 01, 2020 3.070 3.130 3.010 3.020 30,552 -0.02(-0.66%)
Sep 30, 2020 3.050 3.100 3.020 3.040 8,212 -0.05(-1.62%)
Sep 29, 2020 3.090 3.160 3.020 3.090 17,372 -0.09(-2.83%)
Sep 28, 2020 3.110 3.200 3.110 3.180 52,782 +0.08(+2.58%)
Sep 25, 2020 2.930 3.100 2.900 3.100 49,847 +0.13(+4.38%)
Sep 24, 2020 2.950 3.040 2.900 2.970 71,339 +0.03(+1.02%)
Sep 23, 2020 3.060 3.130 2.940 2.940 83,005 -0.12(-3.92%)
Sep 22, 2020 2.990 3.110 2.990 3.060 63,523 +0.12(+4.08%)
Sep 21, 2020 3.150 3.150 2.890 2.940 228,479 -0.22(-6.96%)
Sep 18, 2020 3.140 3.180 3.140 3.160 31,825 +0.00(+0.00%)
Sep 17, 2020 3.150 3.200 3.150 3.160 8,887 -0.07(-2.17%)
Sep 16, 2020 3.220 3.260 3.210 3.230 15,028 +0.01(+0.31%)
Sep 15, 2020 3.280 3.280 3.210 3.220 33,429 -0.05(-1.53%)
Sep 14, 2020 3.160 3.280 3.150 3.270 33,175 +0.09(+2.83%)
Sep 11, 2020 3.220 3.230 3.180 3.180 12,141 -0.02(-0.63%)
Sep 10, 2020 3.220 3.270 3.170 3.200 25,864 -0.10(-3.03%)
Sep 09, 2020 3.210 3.340 3.210 3.300 36,278 +0.14(+4.43%)
Sep 08, 2020 3.160 3.280 3.100 3.160 36,063 -0.04(-1.25%)
Sep 04, 2020 3.200 3.200 3.200 0 -0.07(-2.14%)
Sep 03, 2020 3.410 3.450 3.270 3.270 45,351 -0.17(-4.94%)
Sep 02, 2020 3.310 3.440 3.310 3.440 35,408 +0.12(+3.61%)
Sep 01, 2020 3.340 3.380 3.310 3.320 25,531 -0.04(-1.19%)
Aug 31, 2020 3.420 3.420 3.330 3.360 14,607 -0.06(-1.75%)
Aug 28, 2020 3.510 3.510 3.400 3.420 28,779 -0.10(-2.84%)
Aug 27, 2020 3.460 3.580 3.460 3.520 65,733 +0.07(+2.03%)
Aug 26, 2020 3.350 3.450 3.350 3.450 68,253 +0.08(+2.37%)
Aug 25, 2020 3.410 3.420 3.320 3.370 92,405 -0.08(-2.32%)
Aug 24, 2020 3.280 3.450 3.280 3.450 83,438 +0.20(+6.15%)
Aug 21, 2020 3.250 3.250 3.250 3.250 4,300 -0.03(-0.91%)
Aug 20, 2020 3.260 3.360 3.130 3.280 82,370 +0.00(+0.00%)
Aug 19, 2020 3.380 3.380 3.280 3.280 36,601 +0.00(+0.00%)
Aug 18, 2020 3.420 3.430 3.260 3.280 43,821 -0.10(-2.96%)
Aug 17, 2020 3.370 3.420 3.350 3.380 51,259 +0.03(+0.90%)
Aug 14, 2020 3.480 3.530 3.340 3.350 49,208 -0.10(-2.90%)
Aug 13, 2020 3.660 3.740 3.450 3.450 76,014 -0.17(-4.70%)
Aug 12, 2020 3.520 3.660 3.520 3.620 37,476 +0.12(+3.43%)
Aug 11, 2020 3.450 3.620 3.450 3.500 84,440 +0.06(+1.74%)
Aug 10, 2020 3.320 3.450 3.320 3.440 60,672 +0.13(+3.93%)
Aug 07, 2020 3.240 3.320 3.220 3.310 89,364 +0.09(+2.80%)
Aug 06, 2020 3.130 3.250 3.130 3.220 105,817 +0.09(+2.88%)
Aug 05, 2020 3.090 3.170 3.060 3.130 160,093 +0.05(+1.62%)
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.