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 (%)
Dec 31, 2014 9.150 9.150 9.150 0 +0.01(+0.11%)
Dec 30, 2014 9.170 9.170 9.000 9.140 22,312 -0.05(-0.54%)
Dec 29, 2014 9.190 9.200 9.150 9.190 13,142 -0.01(-0.11%)
Dec 24, 2014 9.200 9.200 9.200 0 -0.03(-0.33%)
Dec 23, 2014 9.360 9.360 9.200 9.230 20,686 -0.02(-0.22%)
Dec 22, 2014 9.070 9.250 9.070 9.250 39,124 +0.17(+1.87%)
Dec 19, 2014 8.830 9.090 8.770 9.080 13,869 +0.35(+4.01%)
Dec 18, 2014 8.890 9.010 8.700 8.730 24,124 +0.08(+0.92%)
Dec 17, 2014 8.480 8.680 8.360 8.650 32,561 +0.28(+3.35%)
Dec 16, 2014 8.700 8.370 40,835 +0.07(+0.84%)
Dec 15, 2014 8.490 8.490 8.250 8.300 40,234 -0.11(-1.31%)
Dec 12, 2014 8.350 8.690 8.300 8.410 45,731 -0.09(-1.06%)
Dec 11, 2014 8.600 8.610 8.300 8.500 35,780 -0.09(-1.05%)
Dec 10, 2014 8.780 8.780 8.500 8.590 56,405 -0.26(-2.94%)
Dec 09, 2014 8.850 8.850 8.610 8.850 36,873 -0.01(-0.11%)
Dec 08, 2014 8.950 8.960 8.640 8.860 22,272 -0.10(-1.12%)
Dec 05, 2014 8.940 9.070 8.920 8.960 17,175 -0.04(-0.44%)
Dec 04, 2014 9.250 9.250 8.980 9.000 79,084 -0.25(-2.70%)
Dec 03, 2014 9.280 9.300 9.220 9.250 37,479 -0.09(-0.96%)
Dec 02, 2014 9.390 9.390 9.200 9.340 57,515 -0.05(-0.53%)
Dec 01, 2014 9.390 9.420 9.350 9.390 12,390 +0.05(+0.54%)
Nov 28, 2014 9.340 9.460 9.340 9.340 8,587 +0.06(+0.65%)
Nov 27, 2014 9.390 9.430 9.280 9.280 28,596 -0.17(-1.80%)
Nov 26, 2014 9.390 9.470 9.360 9.450 32,549 +0.02(+0.21%)
Nov 25, 2014 9.460 9.460 9.390 9.430 27,000 -0.05(-0.53%)
Nov 24, 2014 9.480 9.500 9.400 9.480 38,167 +0.00(+0.00%)
Nov 21, 2014 9.310 9.500 9.300 9.480 64,247 +0.18(+1.94%)
Nov 20, 2014 9.340 9.340 9.280 9.300 58,014 +0.00(+0.00%)
Nov 19, 2014 9.370 9.390 9.300 9.300 10,948 -0.06(-0.64%)
Nov 18, 2014 9.350 9.400 9.350 9.360 44,139 -0.02(-0.21%)
Nov 17, 2014 9.430 9.450 9.280 9.380 27,404 -0.07(-0.74%)
Nov 14, 2014 9.480 9.570 9.400 9.450 20,752 -0.02(-0.21%)
Nov 13, 2014 9.490 9.490 9.400 9.470 15,681 +0.00(+0.00%)
Nov 12, 2014 9.450 9.470 9.450 9.470 5,521 +0.08(+0.85%)
Nov 11, 2014 9.320 9.400 9.320 9.390 1,633 +0.07(+0.75%)
Nov 10, 2014 9.490 9.490 9.200 9.320 21,105 -0.17(-1.79%)
Nov 07, 2014 9.460 9.490 9.420 9.490 8,791 +0.01(+0.11%)
Nov 06, 2014 9.450 9.490 9.430 9.480 7,150 +0.05(+0.53%)
Nov 05, 2014 9.380 9.500 9.380 9.430 8,375 +0.16(+1.73%)
Nov 04, 2014 9.330 9.370 9.250 9.270 8,209 -0.06(-0.64%)
Nov 03, 2014 9.470 9.470 9.310 9.330 29,671 -0.22(-2.30%)
Oct 31, 2014 9.540 9.600 9.540 9.550 10,333 -0.06(-0.62%)
Oct 30, 2014 9.550 9.610 9.450 9.610 16,366 +0.06(+0.63%)
Oct 29, 2014 9.680 9.700 9.510 9.550 5,907 -0.18(-1.85%)
Oct 28, 2014 9.660 9.750 9.620 9.730 16,999 +0.23(+2.42%)
Oct 27, 2014 9.610 9.760 9.500 9.500 23,609 -0.06(-0.63%)
Oct 24, 2014 9.840 9.840 9.560 9.560 14,109 -0.24(-2.45%)
Oct 23, 2014 9.850 9.850 9.800 9.800 31,302 -0.04(-0.41%)
Oct 22, 2014 9.860 9.860 9.740 9.840 40,891 +0.01(+0.10%)
Oct 21, 2014 9.510 9.830 9.510 9.830 39,670 +0.33(+3.47%)
Oct 20, 2014 9.470 9.500 9.290 9.500 9,701 +0.14(+1.50%)
Oct 17, 2014 8.930 9.370 8.850 9.360 38,546 +0.58(+6.61%)
Oct 16, 2014 8.050 8.780 8.050 8.780 40,319 +0.52(+6.30%)
Oct 15, 2014 8.460 8.620 8.100 8.260 44,843 -0.44(-5.06%)
Oct 14, 2014 9.080 9.080 8.450 8.700 118,891 -0.39(-4.29%)
Oct 10, 2014 9.090 9.090 9.090 0 -0.16(-1.73%)
Oct 09, 2014 9.360 9.360 9.230 9.250 7,857 -0.03(-0.32%)
Oct 08, 2014 9.150 9.280 9.070 9.280 20,033 +0.10(+1.09%)
Oct 07, 2014 9.420 9.420 9.180 9.180 18,948 -0.20(-2.13%)
Oct 06, 2014 9.410 9.460 9.370 9.380 13,660 +0.02(+0.21%)
Oct 03, 2014 8.930 9.390 8.930 9.360 46,052 +0.42(+4.70%)
Oct 02, 2014 9.160 9.170 8.560 8.940 98,981 -0.23(-2.51%)
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.