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 )

5.850 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Apr 30, 2020 3.520 3.520 3.280 3.310 97,457 -0.17(-4.89%)
Apr 29, 2020 3.340 3.510 3.340 3.480 176,846 +0.17(+5.14%)
Apr 28, 2020 3.330 3.380 3.300 3.310 103,828 +0.08(+2.48%)
Apr 27, 2020 3.230 3.360 3.200 3.230 94,022 +0.02(+0.62%)
Apr 24, 2020 3.200 3.220 3.170 3.210 20,402 -0.04(-1.23%)
Apr 23, 2020 3.210 3.270 3.100 3.250 79,583 +0.08(+2.52%)
Apr 22, 2020 3.250 3.270 3.150 3.170 119,568 -0.03(-0.94%)
Apr 21, 2020 3.250 3.310 3.200 3.200 97,775 -0.16(-4.76%)
Apr 20, 2020 3.280 3.440 3.250 3.360 66,380 -0.02(-0.59%)
Apr 17, 2020 3.370 3.380 3.300 3.380 57,883 +0.13(+4.00%)
Apr 16, 2020 3.300 3.300 3.160 3.250 46,466 -0.05(-1.52%)
Apr 15, 2020 3.210 3.330 3.100 3.300 74,213 +0.00(+0.00%)
Apr 14, 2020 3.390 3.450 3.260 3.300 61,067 +0.01(+0.30%)
Apr 13, 2020 3.450 3.450 3.180 3.290 65,851 -0.05(-1.50%)
Apr 09, 2020 3.340 3.340 3.340 0 +0.10(+3.09%)
Apr 08, 2020 3.200 3.250 3.070 3.240 89,538 +0.06(+1.89%)
Apr 07, 2020 3.130 3.280 3.100 3.180 188,997 +0.19(+6.35%)
Apr 06, 2020 3.030 3.120 2.930 2.990 134,725 +0.12(+4.18%)
Apr 03, 2020 2.870 2.900 2.830 2.870 37,019 -0.05(-1.71%)
Apr 02, 2020 3.040 3.040 2.880 2.920 40,191 +0.00(+0.00%)
Apr 01, 2020 2.860 3.040 2.800 2.920 57,773 -0.03(-1.02%)
Mar 31, 2020 3.000 3.300 2.860 2.950 155,684 +0.00(+0.00%)
Mar 30, 2020 2.970 3.040 2.650 2.950 120,474 +0.03(+1.03%)
Mar 27, 2020 3.090 3.090 2.810 2.920 148,285 -0.30(-9.32%)
Mar 26, 2020 3.020 3.440 3.010 3.220 254,122 +0.15(+4.89%)
Mar 25, 2020 2.740 3.250 2.690 3.070 419,885 +0.40(+14.98%)
Mar 24, 2020 2.700 2.750 2.550 2.670 113,597 +0.18(+7.23%)
Mar 23, 2020 2.750 2.750 2.450 2.490 389,482 -0.26(-9.45%)
Mar 20, 2020 2.940 3.080 2.750 2.750 368,529 -0.03(-1.08%)
Mar 19, 2020 2.840 2.900 2.690 2.780 197,571 -0.06(-2.11%)
Mar 18, 2020 2.900 2.910 2.700 2.840 239,435 -0.18(-5.96%)
Mar 17, 2020 2.900 3.050 2.760 3.020 152,696 +0.22(+7.86%)
Mar 16, 2020 2.960 3.130 2.700 2.800 492,235 -0.53(-15.92%)
Mar 13, 2020 3.500 3.500 3.050 3.330 324,101 +0.37(+12.50%)
Mar 12, 2020 3.380 3.480 2.960 2.960 580,516 -0.86(-22.51%)
Mar 11, 2020 4.130 4.130 3.750 3.820 144,663 -0.35(-8.39%)
Mar 10, 2020 4.440 4.440 4.000 4.170 194,405 +0.20(+5.04%)
Mar 09, 2020 3.800 4.320 3.500 3.970 240,450 -0.66(-14.25%)
Mar 06, 2020 4.570 4.700 4.500 4.630 201,748 -0.22(-4.54%)
Mar 05, 2020 4.940 5.060 4.800 4.850 169,735 -0.24(-4.72%)
Mar 04, 2020 5.020 5.150 5.020 5.090 115,450 +0.15(+3.04%)
Mar 03, 2020 5.090 5.190 4.860 4.940 213,944 +0.05(+1.02%)
Mar 02, 2020 4.520 5.240 4.520 4.890 411,380 +0.30(+6.54%)
Feb 28, 2020 4.610 4.670 4.160 4.590 522,680 -0.41(-8.20%)
Feb 27, 2020 5.320 5.320 4.620 5.000 334,212 -0.50(-9.09%)
Feb 26, 2020 5.300 5.600 5.300 5.500 217,413 +0.10(+1.85%)
Feb 25, 2020 5.760 5.830 5.360 5.400 470,119 -0.36(-6.25%)
Feb 24, 2020 5.880 5.980 5.500 5.760 323,101 -0.26(-4.32%)
Feb 21, 2020 6.140 6.150 6.010 6.020 122,889 -0.06(-0.99%)
Feb 20, 2020 6.100 6.190 6.000 6.080 107,869 -0.02(-0.33%)
Feb 19, 2020 5.960 6.140 5.950 6.100 216,700 +0.15(+2.52%)
Feb 18, 2020 5.950 5.950 5.900 5.950 81,944 +0.00(+0.00%)
Feb 14, 2020 5.950 5.950 5.950 0 +0.07(+1.19%)
Feb 13, 2020 5.870 5.880 5.830 5.880 36,476 +0.00(+0.00%)
Feb 12, 2020 5.870 5.880 5.830 5.880 89,498 +0.04(+0.68%)
Feb 11, 2020 5.820 5.840 5.810 5.840 43,277 +0.03(+0.52%)
Feb 10, 2020 5.760 5.810 5.730 5.810 62,196 +0.06(+1.04%)
Feb 07, 2020 5.800 5.810 5.700 5.750 61,560 -0.06(-1.03%)
Feb 06, 2020 5.740 5.830 5.700 5.810 108,287 +0.08(+1.40%)
Feb 05, 2020 5.680 5.770 5.680 5.730 169,118 +0.11(+1.96%)
Feb 04, 2020 5.630 5.780 5.610 5.620 107,664 +0.12(+2.18%)
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.