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 (%)
Oct 29, 2010 9.500 9.500 9.450 9.450 4,029 -0.15(-1.56%)
Oct 28, 2010 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 27, 2010 9.700 9.750 9.170 9.600 8,470 -0.25(-2.54%)
Oct 25, 2010 10.00 10.00 9.850 9.850 10,400 -0.15(-1.50%)
Oct 22, 2010 9.900 10.00 9.900 10.00 3,165 +0.16(+1.63%)
Oct 21, 2010 9.900 9.900 9.760 9.840 4,082 +0.05(+0.51%)
Oct 20, 2010 9.800 9.900 9.750 9.790 7,800 +0.04(+0.41%)
Oct 19, 2010 9.700 9.800 9.600 9.750 10,136 +0.00(+0.00%)
Oct 18, 2010 9.680 9.800 9.600 9.750 4,124 +0.17(+1.77%)
Oct 15, 2010 9.550 9.580 9.550 9.580 1,313 +0.08(+0.84%)
Oct 14, 2010 9.420 9.500 9.420 9.500 2,208 +0.10(+1.06%)
Oct 13, 2010 9.490 9.500 9.350 9.400 4,985 +0.01(+0.11%)
Oct 12, 2010 9.390 9.390 9.390 9.390 231 +0.13(+1.40%)
Oct 08, 2010 9.360 9.450 9.260 9.260 5,140 -0.21(-2.22%)
Oct 07, 2010 9.460 9.470 9.460 9.470 1,400 +0.00(+0.00%)
Oct 06, 2010 9.640 9.640 9.460 9.470 3,429 -0.02(-0.21%)
Oct 05, 2010 9.450 9.490 9.450 9.490 1,400 +0.11(+1.17%)
Oct 04, 2010 9.380 9.380 9.380 9.380 100 +0.09(+0.97%)
Oct 01, 2010 9.240 9.300 9.240 9.290 1,730 +0.16(+1.75%)
Sep 30, 2010 9.150 9.240 9.130 9.130 1,863 -0.17(-1.83%)
Sep 29, 2010 9.100 9.300 9.100 9.300 2,281 +0.22(+2.42%)
Sep 28, 2010 8.960 9.080 8.900 9.080 2,250 +0.03(+0.33%)
Sep 27, 2010 9.110 9.110 9.000 9.050 7,089 +0.05(+0.56%)
Sep 24, 2010 9.200 9.250 9.000 9.000 9,430 -0.03(-0.33%)
Sep 23, 2010 9.030 9.030 9.030 9.030 450 +0.12(+1.35%)
Sep 22, 2010 9.000 9.000 8.910 8.910 3,105 -0.05(-0.56%)
Sep 21, 2010 9.050 9.050 8.960 8.960 1,943 -0.23(-2.50%)
Sep 20, 2010 9.050 9.190 9.050 9.190 1,200 +0.16(+1.77%)
Sep 17, 2010 9.030 9.030 9.030 9.030 500 +0.03(+0.33%)
Sep 15, 2010 9.000 9.000 9.000 7 +0.00(+0.00%)
Sep 14, 2010 9.100 9.500 9.000 9.000 10,550 -0.10(-1.10%)
Sep 13, 2010 8.990 9.100 8.990 9.100 3,641 +0.21(+2.36%)
Sep 10, 2010 8.890 8.890 8.890 8.890 336 +0.19(+2.18%)
Sep 09, 2010 8.390 8.700 8.360 8.700 65,215 +0.20(+2.35%)
Sep 08, 2010 8.270 8.500 8.270 8.500 3,750 +0.30(+3.66%)
Sep 07, 2010 8.210 8.250 8.200 8.200 1,506 -0.14(-1.68%)
Sep 03, 2010 8.350 8.350 8.160 8.340 970 +0.09(+1.09%)
Sep 02, 2010 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 01, 2010 8.150 8.250 8.000 8.250 5,492 +0.10(+1.23%)
Aug 31, 2010 8.200 8.200 8.150 8.150 1,100 -0.05(-0.61%)
Aug 30, 2010 8.250 8.250 8.200 8.200 1,200 -0.05(-0.61%)
Aug 27, 2010 8.350 8.350 8.250 8.250 2,300 -0.14(-1.67%)
Aug 26, 2010 8.390 8.390 8.390 8.390 100 +0.29(+3.58%)
Aug 25, 2010 8.450 8.450 8.100 8.100 5,150 -0.40(-4.71%)
Aug 24, 2010 8.600 8.600 8.490 8.500 3,670 -0.24(-2.75%)
Aug 23, 2010 8.540 8.740 8.540 8.740 1,838 +0.22(+2.58%)
Aug 20, 2010 8.520 8.520 8.520 8.520 900 -0.06(-0.70%)
Aug 19, 2010 8.600 8.600 8.580 8.580 3,559 -0.02(-0.23%)
Aug 18, 2010 8.600 8.600 8.600 8.600 452 +0.00(+0.00%)
Aug 17, 2010 8.750 8.750 8.600 8.600 2,104 +0.00(+0.00%)
Aug 16, 2010 8.600 8.600 8.600 7 +0.00(+0.00%)
Aug 13, 2010 8.600 8.600 8.600 8.600 1,600 +0.00(+0.00%)
Aug 12, 2010 8.800 8.800 8.600 8.600 2,307 -0.34(-3.80%)
Aug 11, 2010 8.940 8.940 8.940 8.940 380 +0.09(+1.02%)
Aug 10, 2010 8.850 8.850 8.850 0 +0.00(+0.00%)
Aug 09, 2010 8.850 8.850 8.850 8.850 345 +0.20(+2.31%)
Aug 06, 2010 8.700 8.700 8.600 8.650 2,380 -0.15(-1.70%)
Aug 05, 2010 8.860 8.860 8.800 8.800 726 -0.25(-2.76%)
Aug 04, 2010 9.050 9.050 9.050 9.050 180 +0.01(+0.11%)
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.