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 (%)
Jul 31, 2012 7.900 7.900 7.900 3 +0.00(+0.00%)
Jul 30, 2012 7.950 7.960 7.870 7.900 6,076 +0.00(+0.00%)
Jul 27, 2012 7.750 7.900 7.750 7.900 9,861 +0.08(+1.02%)
Jul 26, 2012 7.920 7.920 7.800 7.820 5,186 -0.07(-0.89%)
Jul 25, 2012 7.860 7.890 7.820 7.890 5,336 -0.05(-0.63%)
Jul 24, 2012 7.870 7.950 7.860 7.940 2,689 +0.08(+1.02%)
Jul 23, 2012 7.950 7.950 7.860 7.860 6,946 -0.16(-2.00%)
Jul 20, 2012 8.200 8.200 7.900 8.020 16,476 -0.14(-1.72%)
Jul 19, 2012 8.080 8.250 8.030 8.160 23,582 +0.09(+1.12%)
Jul 18, 2012 7.960 8.070 7.960 8.070 6,725 +0.03(+0.37%)
Jul 17, 2012 7.980 8.040 7.930 8.040 5,028 +0.14(+1.77%)
Jul 16, 2012 7.840 7.910 7.840 7.900 2,489 -0.09(-1.13%)
Jul 13, 2012 8.070 8.070 7.800 7.990 12,050 -0.01(-0.12%)
Jul 12, 2012 8.290 8.290 7.900 8.000 6,939 +0.05(+0.63%)
Jul 11, 2012 8.000 8.000 7.950 7.950 9,033 -0.08(-1.00%)
Jul 10, 2012 8.080 8.080 8.000 8.030 5,334 +0.03(+0.37%)
Jul 09, 2012 8.060 8.100 8.000 8.000 5,500 -0.05(-0.62%)
Jul 06, 2012 8.100 8.100 8.000 8.050 5,919 -0.14(-1.71%)
Jul 05, 2012 8.200 8.220 8.090 8.190 6,846 +0.09(+1.11%)
Jul 04, 2012 7.920 8.100 7.920 8.100 3,569 +0.15(+1.89%)
Jul 03, 2012 7.750 7.970 7.750 7.950 4,065 +0.35(+4.61%)
Jun 29, 2012 7.600 7.600 7.600 0 +0.16(+2.15%)
Jun 28, 2012 7.400 7.480 7.070 7.440 6,585 -0.08(-1.06%)
Jun 27, 2012 7.640 7.640 7.520 7.520 1,803 -0.07(-0.92%)
Jun 26, 2012 7.600 7.600 7.550 7.590 1,525 -0.06(-0.78%)
Jun 25, 2012 7.650 7.650 7.650 7.650 564 -0.14(-1.80%)
Jun 22, 2012 7.830 7.830 7.640 7.790 12,170 +0.09(+1.17%)
Jun 21, 2012 7.900 7.900 7.700 7.700 5,784 -0.20(-2.53%)
Jun 20, 2012 7.970 8.070 7.900 7.900 14,427 -0.02(-0.25%)
Jun 19, 2012 7.710 7.920 7.700 7.920 5,723 +0.21(+2.72%)
Jun 18, 2012 7.720 7.720 7.650 7.710 5,700 +0.14(+1.85%)
Jun 15, 2012 7.500 7.580 7.500 7.570 3,491 +0.08(+1.07%)
Jun 14, 2012 7.450 7.550 7.450 7.490 7,983 +0.04(+0.54%)
Jun 13, 2012 7.300 7.450 7.280 7.450 21,376 +0.10(+1.36%)
Jun 12, 2012 7.390 7.400 7.320 7.350 5,680 -0.10(-1.34%)
Jun 11, 2012 7.520 7.600 7.430 7.450 6,094 -0.11(-1.46%)
Jun 08, 2012 7.550 7.600 7.460 7.560 9,244 +0.00(+0.00%)
Jun 07, 2012 7.640 7.810 7.560 7.560 5,567 +0.02(+0.27%)
Jun 06, 2012 7.250 7.540 7.250 7.540 16,156 +0.38(+5.31%)
Jun 05, 2012 7.050 7.250 7.050 7.160 12,248 +0.08(+1.13%)
Jun 04, 2012 7.450 7.450 6.900 7.080 21,457 -0.42(-5.60%)
Jun 02, 2012 7.640 7.730 7.460 7.500 8,703 +0.00(+0.00%)
Jun 01, 2012 7.640 7.730 7.460 7.500 8,703 -0.25(-3.23%)
May 31, 2012 7.750 7.750 7.630 7.750 6,781 +0.11(+1.44%)
May 30, 2012 7.710 7.710 7.570 7.640 5,444 -0.16(-2.05%)
May 29, 2012 7.930 8.000 7.800 7.800 6,386 -0.05(-0.64%)
May 28, 2012 7.830 7.850 7.800 7.850 8,107 +0.02(+0.26%)
May 25, 2012 7.720 7.830 7.700 7.830 3,800 -0.04(-0.51%)
May 24, 2012 7.790 7.900 7.790 7.870 9,071 +0.08(+1.03%)
May 23, 2012 7.750 7.800 7.700 7.790 6,050 -0.01(-0.13%)
May 22, 2012 7.900 7.900 7.550 7.800 11,025 -0.15(-1.89%)
May 18, 2012 7.950 7.950 7.950 0 -0.06(-0.75%)
May 17, 2012 8.200 8.200 8.010 8.010 5,373 -0.14(-1.72%)
May 16, 2012 8.260 8.320 8.150 8.150 7,376 -0.15(-1.81%)
May 15, 2012 8.510 8.510 8.180 8.300 8,940 -0.21(-2.47%)
May 14, 2012 8.550 8.550 8.450 8.510 6,672 -0.08(-0.93%)
May 11, 2012 8.530 8.590 8.530 8.590 9,826 +0.09(+1.06%)
May 10, 2012 8.480 8.520 8.480 8.500 1,500 +0.06(+0.71%)
May 09, 2012 8.550 8.550 8.180 8.440 14,782 -0.11(-1.29%)
May 08, 2012 8.700 8.700 8.300 8.550 18,483 -0.25(-2.84%)
May 07, 2012 8.770 8.800 8.700 8.800 12,257 +0.02(+0.23%)
May 04, 2012 8.950 8.950 8.780 8.780 7,855 -0.25(-2.77%)
May 03, 2012 9.030 9.030 9.000 9.030 8,139 +0.01(+0.11%)
May 02, 2012 8.990 9.020 8.930 9.020 5,484 +0.07(+0.78%)
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.