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 +0.080 (+1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2021 6.500 6.530 6.420 6.470 148,055 -0.03(-0.46%)
Sep 29, 2021 6.520 6.520 6.470 6.500 84,429 +0.00(+0.00%)
Sep 28, 2021 6.520 6.540 6.420 6.500 260,889 -0.11(-1.66%)
Sep 27, 2021 6.590 6.670 6.550 6.610 342,977 +0.01(+0.15%)
Sep 24, 2021 6.600 6.620 6.550 6.600 324,033 -0.01(-0.15%)
Sep 23, 2021 6.540 6.640 6.540 6.610 457,903 +0.09(+1.38%)
Sep 22, 2021 6.500 6.540 6.460 6.520 1,562,208 -0.18(-2.69%)
Sep 21, 2021 6.820 6.890 6.690 6.700 240,123 -0.04(-0.59%)
Sep 20, 2021 6.850 6.850 6.510 6.740 466,249 -0.18(-2.60%)
Sep 17, 2021 6.940 6.930 6.870 6.920 88,503 -0.01(-0.14%)
Sep 16, 2021 6.890 6.940 6.820 6.930 193,368 +0.07(+1.02%)
Sep 15, 2021 6.790 6.900 6.770 6.860 166,344 +0.06(+0.88%)
Sep 14, 2021 6.760 6.830 6.720 6.800 253,007 +0.03(+0.44%)
Sep 13, 2021 6.840 6.890 6.750 6.770 184,236 -0.06(-0.88%)
Sep 10, 2021 6.870 6.870 6.810 6.830 54,860 -0.04(-0.58%)
Sep 09, 2021 6.830 6.880 6.830 6.870 63,893 +0.04(+0.59%)
Sep 08, 2021 6.890 6.890 6.820 6.830 154,946 -0.06(-0.87%)
Sep 07, 2021 6.890 6.930 6.860 6.890 122,390 -0.04(-0.58%)
Sep 03, 2021 6.930 6.930 6.930 0 -0.01(-0.14%)
Sep 02, 2021 6.900 6.940 6.870 6.940 59,838 +0.07(+1.02%)
Sep 01, 2021 6.890 6.920 6.850 6.870 122,291 -0.02(-0.29%)
Aug 31, 2021 6.930 6.960 6.880 6.890 68,116 -0.03(-0.43%)
Aug 30, 2021 6.900 6.920 6.840 6.920 156,631 -0.07(-1.00%)
Aug 27, 2021 7.000 7.030 6.970 6.990 203,403 -0.01(-0.14%)
Aug 26, 2021 6.970 7.000 6.910 7.000 164,512 +0.03(+0.43%)
Aug 25, 2021 6.950 7.000 6.910 6.970 203,692 +0.03(+0.43%)
Aug 24, 2021 6.830 6.980 6.820 6.940 198,387 +0.12(+1.76%)
Aug 23, 2021 6.850 6.900 6.810 6.820 176,510 +0.04(+0.59%)
Aug 20, 2021 6.700 6.830 6.650 6.780 142,415 +0.08(+1.19%)
Aug 19, 2021 6.640 6.700 6.580 6.700 118,835 +0.01(+0.15%)
Aug 18, 2021 6.650 6.720 6.630 6.690 81,335 +0.04(+0.60%)
Aug 17, 2021 6.660 6.720 6.560 6.650 174,465 -0.03(-0.45%)
Aug 16, 2021 6.550 6.690 6.500 6.680 164,353 +0.06(+0.91%)
Aug 13, 2021 6.530 6.620 6.500 6.620 172,373 +0.09(+1.38%)
Aug 12, 2021 6.610 6.610 6.500 6.530 197,378 -0.04(-0.61%)
Aug 11, 2021 6.540 6.570 6.450 6.570 65,109 +0.06(+0.92%)
Aug 10, 2021 6.400 6.580 6.400 6.510 148,259 +0.07(+1.09%)
Aug 09, 2021 6.450 6.540 6.120 6.440 156,352 -0.04(-0.62%)
Aug 06, 2021 6.450 6.530 6.450 6.480 80,654 +0.02(+0.31%)
Aug 05, 2021 6.500 6.500 6.440 6.460 151,886 -0.04(-0.62%)
Aug 04, 2021 6.510 6.560 6.450 6.500 186,455 -0.03(-0.46%)
Aug 03, 2021 6.610 6.630 6.430 6.530 176,906 -0.06(-0.91%)
Jul 30, 2021 6.590 6.590 6.590 0 -0.05(-0.75%)
Jul 29, 2021 6.660 6.710 6.600 6.640 111,330 -0.10(-1.48%)
Jul 28, 2021 6.750 6.810 6.710 6.740 214,391 -0.01(-0.15%)
Jul 27, 2021 6.730 6.790 6.630 6.750 166,749 +0.02(+0.30%)
Jul 26, 2021 6.570 6.740 6.520 6.730 403,169 +0.19(+2.91%)
Jul 23, 2021 6.450 6.570 6.450 6.540 240,468 +0.09(+1.40%)
Jul 22, 2021 6.630 6.630 6.420 6.450 280,269 -0.14(-2.12%)
Jul 21, 2021 6.390 6.650 6.360 6.590 253,151 +0.30(+4.77%)
Jul 20, 2021 6.000 6.370 6.000 6.290 417,439 +0.33(+5.54%)
Jul 19, 2021 6.380 6.380 5.690 5.960 1,064,812 -0.60(-9.15%)
Jul 16, 2021 6.730 6.780 6.470 6.560 479,772 -0.21(-3.10%)
Jul 15, 2021 6.850 6.860 6.710 6.770 304,255 -0.07(-1.02%)
Jul 14, 2021 6.890 6.890 6.800 6.840 186,131 -0.04(-0.58%)
Jul 13, 2021 6.900 6.950 6.800 6.880 1,119,713 -0.33(-4.58%)
Jul 12, 2021 7.290 7.290 7.210 7.210 173,109 -0.08(-1.10%)
Jul 09, 2021 7.130 7.340 7.130 7.290 135,635 +0.17(+2.39%)
Jul 08, 2021 7.300 7.310 6.980 7.120 421,957 -0.23(-3.13%)
Jul 07, 2021 7.320 7.370 7.320 7.350 50,159 +0.01(+0.14%)
Jul 06, 2021 7.380 7.380 7.300 7.340 130,631 -0.03(-0.41%)
Jul 05, 2021 7.380 7.420 7.360 7.370 67,039 -0.01(-0.14%)
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.