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

Donegal Group Cl B (NQ: DGICB )

12.91 UNCHANGED
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 25, 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 (%)
Jan 30, 2024 14.82 104 -0.82(-5.25%)
Jan 29, 2024 15.64 15.64 15.64 15.64 2,718 +0.20(+1.28%)
Jan 25, 2024 15.44 279 +0.99(+6.85%)
Jan 24, 2024 14.45 14.45 14.45 14.45 444 -0.20(-1.35%)
Jan 23, 2024 14.20 14.65 14.20 14.65 1,094 -0.18(-1.20%)
Jan 22, 2024 14.85 14.85 14.83 14.83 491 +0.32(+2.22%)
Jan 17, 2024 14.51 218 -0.64(-4.22%)
Jan 16, 2024 15.24 15.24 15.14 15.14 254 +0.00(+0.00%)
Jan 11, 2024 15.14 1,678 +0.73(+5.08%)
Jan 10, 2024 14.41 14.41 14.41 14.41 138 +0.07(+0.48%)
Jan 09, 2024 15.84 15.84 13.09 14.34 5,270 -0.64(-4.24%)
Jan 08, 2024 15.80 15.80 13.86 14.98 5,280 -0.52(-3.37%)
Jan 05, 2024 14.99 15.51 14.99 15.50 3,507 +0.42(+2.76%)
Jan 04, 2024 15.09 15.09 15.07 15.08 604 +0.24(+1.60%)
Jan 03, 2024 13.86 15.47 13.86 14.85 4,505 +0.71(+5.04%)
Jan 02, 2024 14.13 14.13 14.13 14.13 122 -0.25(-1.72%)
Dec 29, 2023 14.38 14.38 14.38 14.38 133 -0.46(-3.07%)
Dec 19, 2023 14.84 37 +1.35(+9.98%)
Dec 18, 2023 13.50 13.53 13.49 13.49 1,161 -1.52(-10.15%)
Dec 15, 2023 15.02 15.02 13.65 15.02 5,453 +2.04(+15.71%)
Dec 14, 2023 13.03 13.03 12.98 12.98 624 +0.01(+0.08%)
Dec 13, 2023 13.26 13.26 12.97 12.97 230 -0.64(-4.73%)
Nov 30, 2023 13.61 103 +0.44(+3.31%)
Nov 29, 2023 13.10 13.17 13.10 13.17 2,106 +0.29(+2.23%)
Nov 27, 2023 12.89 43 +0.00(+0.00%)
Nov 24, 2023 13.00 13.00 12.89 12.89 782 -0.13(-0.99%)
Nov 22, 2023 12.57 13.02 12.37 13.02 2,393 -0.05(-0.38%)
Nov 21, 2023 13.07 13.07 13.07 13.07 784 +0.00(+0.00%)
Nov 20, 2023 12.91 13.07 12.91 13.07 1,064 +0.16(+1.23%)
Nov 09, 2023 12.91 140 -0.01(-0.08%)
Nov 07, 2023 12.92 110 +0.00(+0.00%)
Nov 06, 2023 12.92 12.92 12.92 12.92 444 -0.66(-4.88%)
Nov 03, 2023 14.52 14.52 13.58 13.58 651 +0.00(+0.00%)
Nov 02, 2023 13.67 13.95 13.56 13.58 1,363 -0.22(-1.58%)
Nov 01, 2023 13.24 14.20 13.24 13.80 1,691 +0.69(+5.23%)
Oct 26, 2023 13.11 8 -0.39(-2.90%)
Oct 17, 2023 13.50 99 +0.51(+3.92%)
Oct 16, 2023 13.00 13.00 13.00 13.00 367 -0.50(-3.70%)
Oct 06, 2023 13.49 21 -0.21(-1.50%)
Oct 05, 2023 13.41 13.70 13.41 13.70 861 +0.29(+2.19%)
Sep 29, 2023 13.41 192 -0.20(-1.47%)
Sep 26, 2023 13.61 132 -0.09(-0.69%)
Sep 21, 2023 13.70 116 +0.25(+1.89%)
Sep 19, 2023 13.45 19 -0.13(-0.94%)
Sep 15, 2023 13.57 216 +0.17(+1.24%)
Sep 14, 2023 13.74 13.74 13.41 13.41 1,910 -0.06(-0.44%)
Sep 13, 2023 13.46 13.46 13.46 13.46 224 -0.23(-1.64%)
Sep 06, 2023 13.69 115 +0.01(+0.07%)
Sep 05, 2023 13.70 13.70 13.68 13.68 445 -0.02(-0.14%)
Aug 31, 2023 13.70 628 -0.05(-0.36%)
Aug 30, 2023 14.26 14.31 13.75 13.75 918 -1.03(-6.95%)
Aug 29, 2023 14.29 14.85 14.29 14.78 2,090 +0.43(+3.00%)
Aug 28, 2023 14.59 14.92 14.35 14.35 1,901 -0.32(-2.20%)
Aug 24, 2023 14.67 9 +0.00(+0.00%)
Aug 23, 2023 14.67 14.67 14.19 14.67 1,733 -0.01(-0.07%)
Aug 22, 2023 14.92 14.92 14.68 14.68 920 -0.10(-0.66%)
Aug 18, 2023 14.78 189 +0.10(+0.67%)
Aug 17, 2023 13.76 15.39 13.76 14.68 9,338 +0.49(+3.45%)
Aug 16, 2023 13.82 14.97 13.49 14.19 14,394 +0.39(+2.84%)
Aug 15, 2023 13.65 13.80 13.65 13.80 424 -0.06(-0.42%)
Aug 14, 2023 13.75 13.87 13.70 13.86 1,053 +0.16(+1.14%)
Aug 11, 2023 13.55 13.88 13.55 13.70 2,489 -0.05(-0.36%)
Aug 10, 2023 13.82 14.94 13.75 13.75 12,153 +0.12(+0.86%)
Aug 09, 2023 13.55 13.70 13.46 13.63 2,835 -0.61(-4.26%)
Aug 07, 2023 14.24 50 -0.34(-2.35%)
Aug 04, 2023 14.60 14.78 14.27 14.58 2,742 +0.20(+1.36%)
Aug 03, 2023 14.63 14.69 14.06 14.39 4,117 -0.34(-2.32%)
Aug 02, 2023 13.40 15.27 13.31 14.73 6,887 +1.56(+11.81%)
Aug 01, 2023 13.00 13.60 13.00 13.17 4,015 +0.23(+1.74%)
Jul 31, 2023 12.97 13.03 12.94 12.95 1,417 -0.41(-3.06%)
Jul 28, 2023 13.26 13.79 13.26 13.35 3,949 +0.45(+3.53%)
Jul 27, 2023 13.01 13.10 12.87 12.90 1,997 +0.42(+3.33%)
Jul 26, 2023 13.47 13.47 12.48 12.48 846 -0.32(-2.49%)
Jul 25, 2023 12.53 12.94 12.53 12.80 2,715 +0.40(+3.20%)
Jul 24, 2023 12.50 12.50 12.39 12.41 944 +0.16(+1.34%)
Jul 21, 2023 12.19 12.58 12.19 12.24 3,883 +0.05(+0.40%)
Jul 20, 2023 12.19 12.21 12.15 12.19 4,249 -0.00(-0.00%)
Jul 19, 2023 12.21 12.21 12.18 12.19 1,014 -0.05(-0.39%)
Jul 18, 2023 12.28 12.34 12.24 12.24 12,953 -0.25(-2.01%)
Jul 17, 2023 12.53 12.63 12.49 12.49 1,541 -0.09(-0.69%)
Jul 14, 2023 12.65 12.65 12.58 12.58 621 -0.18(-1.44%)
Jul 13, 2023 12.92 12.92 12.76 12.76 19,178 -0.59(-4.42%)
Jul 10, 2023 13.35 311 +0.48(+3.76%)
Jul 06, 2023 12.87 98 -0.21(-1.63%)
Jun 28, 2023 13.08 128 +0.04(+0.30%)
Jun 27, 2023 13.33 13.33 13.05 13.05 1,699 -0.20(-1.48%)
Jun 26, 2023 13.24 13.24 13.24 13.24 1,167 -0.06(-0.42%)
Jun 23, 2023 13.10 13.30 13.10 13.30 606 +0.14(+1.03%)
Jun 22, 2023 13.02 13.60 13.00 13.16 6,391 +0.88(+7.17%)
Jun 21, 2023 12.92 13.79 12.28 12.28 5,713 -0.67(-5.16%)
Jun 20, 2023 13.79 13.94 12.92 12.95 6,619 -0.51(-3.81%)
Jun 16, 2023 13.89 13.89 13.46 13.46 5,293 -0.39(-2.80%)
Jun 15, 2023 13.69 14.55 13.62 13.85 4,838 +0.78(+6.00%)
Jun 14, 2023 14.90 15.34 13.06 13.06 5,220 -1.17(-8.23%)
Jun 12, 2023 14.24 99 -0.65(-4.36%)
Jun 09, 2023 14.86 15.05 14.47 14.88 6,405 +0.79(+5.63%)
Jun 08, 2023 14.03 14.09 14.03 14.09 857 +0.58(+4.30%)
May 24, 2023 13.51 69 -0.38(-2.72%)
May 23, 2023 13.84 13.89 13.84 13.89 1,316 +0.89(+6.85%)
May 19, 2023 13.00 6 +0.08(+0.60%)
May 18, 2023 13.54 13.54 12.92 12.92 1,808 -0.30(-2.27%)
May 17, 2023 13.56 14.04 13.22 13.22 1,840 -0.43(-3.12%)
May 16, 2023 13.65 13.65 13.65 13.65 173 +0.03(+0.21%)
May 15, 2023 13.62 13.62 13.62 13.62 315 +0.07(+0.50%)
May 12, 2023 13.55 13.55 13.55 13.55 203 -0.67(-4.70%)
May 04, 2023 14.22 22 +0.64(+4.70%)
May 03, 2023 13.69 13.69 13.58 13.58 687 -0.29(-2.09%)
May 01, 2023 13.87 5 +0.05(+0.37%)
Apr 26, 2023 13.82 31 -0.55(-3.80%)
Apr 25, 2023 14.36 14.36 14.15 14.36 2,168 +0.47(+3.38%)
Apr 24, 2023 14.36 14.40 13.89 13.89 3,048 -0.37(-2.59%)
Apr 21, 2023 14.30 14.55 13.93 14.26 3,495 -0.30(-2.07%)
Apr 20, 2023 14.60 14.60 13.86 14.56 3,117 +0.46(+3.26%)
Apr 19, 2023 14.10 14.10 14.10 14.10 221 -0.03(-0.20%)
Apr 18, 2023 14.13 14.13 14.13 14.13 278 +0.09(+0.61%)
Apr 17, 2023 14.24 14.24 14.05 14.05 676 -0.22(-1.54%)
Apr 14, 2023 14.51 14.51 14.03 14.27 2,611 -0.48(-3.25%)
Apr 12, 2023 14.75 5 +0.42(+2.94%)
Apr 11, 2023 14.47 14.47 14.32 14.32 434 -0.21(-1.45%)
Apr 10, 2023 14.57 14.57 14.54 14.54 540 -0.07(-0.46%)
Apr 06, 2023 14.37 14.76 14.37 14.60 2,801 +0.20(+1.40%)
Mar 31, 2023 14.40 212 -0.19(-1.31%)
Mar 30, 2023 14.69 14.69 14.41 14.59 1,783 +0.34(+2.35%)
Mar 29, 2023 14.54 14.54 13.30 14.26 1,366 -0.36(-2.46%)
Mar 28, 2023 14.62 14.62 14.62 14.62 1,320 +0.25(+1.77%)
Mar 27, 2023 14.40 14.51 14.36 14.36 1,191 +0.20(+1.42%)
Mar 24, 2023 14.12 14.21 14.09 14.16 3,947 +0.69(+5.12%)
Mar 23, 2023 13.74 13.74 13.47 13.47 439 -0.46(-3.30%)
Mar 22, 2023 14.12 14.21 13.93 13.93 2,390 -0.31(-2.15%)
Mar 21, 2023 14.16 14.56 13.79 14.24 9,421 +0.55(+3.99%)
Mar 20, 2023 13.76 14.60 13.57 13.69 5,281 +0.05(+0.35%)
Mar 16, 2023 13.64 120 +0.00(+0.00%)
Mar 14, 2023 13.64 249 -0.72(-5.00%)
Mar 13, 2023 14.36 14.36 14.36 14.36 252 -0.24(-1.64%)
Mar 09, 2023 14.60 8 +0.22(+1.53%)
Mar 08, 2023 14.38 14.38 14.38 14.38 409 +0.01(+0.07%)
Mar 07, 2023 14.37 14.37 14.37 14.37 243 +0.00(+0.00%)
Mar 06, 2023 14.37 14.37 14.37 14.37 309 -0.04(-0.27%)
Mar 03, 2023 14.41 14.41 14.41 14.41 310 -0.06(-0.40%)
Mar 02, 2023 14.84 14.84 14.46 14.47 1,005 +0.01(+0.07%)
Mar 01, 2023 14.46 14.46 14.46 14.46 617 +0.00(+0.00%)
Feb 28, 2023 14.45 14.84 14.45 14.46 1,559 -0.24(-1.60%)
Feb 27, 2023 14.69 14.69 14.69 14.69 842 -0.00(-0.02%)
Feb 24, 2023 14.70 14.70 14.70 14.70 370 +0.18(+1.25%)
Feb 23, 2023 14.37 14.52 14.37 14.52 1,052 +0.07(+0.46%)
Feb 22, 2023 14.45 14.45 14.45 14.45 483 +0.09(+0.60%)
Feb 21, 2023 14.36 14.36 14.36 14.36 195 -0.20(-1.38%)
Feb 17, 2023 14.56 14.56 14.56 14.56 407 -0.26(-1.74%)
Feb 16, 2023 14.82 14.82 14.82 14.82 419 -0.03(-0.19%)
Feb 15, 2023 14.71 15.12 14.51 14.85 1,792 +0.11(+0.71%)
Feb 14, 2023 14.75 14.75 14.75 14.75 429 -1.29(-8.06%)
Feb 10, 2023 16.04 61 +0.58(+3.78%)
Feb 08, 2023 15.45 18 +0.14(+0.94%)
Feb 07, 2023 14.99 15.31 14.99 15.31 1,024 +0.44(+2.96%)
Feb 06, 2023 15.00 15.47 14.87 14.87 1,237 -0.54(-3.48%)
Feb 03, 2023 15.30 15.88 15.12 15.41 3,097 +0.13(+0.88%)
Feb 02, 2023 15.22 15.74 15.22 15.27 2,130 +0.66(+4.54%)
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.