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:

Donegal Group Cl B (NQ: DGICB )

15.80 -0.04 (-0.25%)
Streaming Delayed Price Updated: 2:27 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2011 15.00 15.00 15.00 15.00 0 +0.10(+0.67%)
Sep 27, 2011 15.56 14.90 14.90 14.90 2,100 -2.96(-16.57%)
Sep 26, 2011 17.86 17.86 17.86 17.86 114 +2.66(+17.50%)
Sep 20, 2011 15.20 15.20 15.20 15.20 300 -0.96(-5.94%)
Sep 15, 2011 16.23 16.16 16.16 16.16 500 +0.16(+1.00%)
Sep 08, 2011 16.00 16.00 16.00 16.00 0 +0.35(+2.24%)
Sep 02, 2011 15.65 15.65 15.65 15.65 200 -0.41(-2.55%)
Sep 01, 2011 16.06 16.06 16.06 16.06 100 -0.57(-3.43%)
Aug 30, 2011 16.63 16.63 16.63 16.63 100 -1.45(-8.02%)
Aug 24, 2011 17.18 18.08 18.08 18.08 400 +1.00(+5.85%)
Aug 22, 2011 17.74 17.08 17.08 17.08 600 -2.92(-14.60%)
Aug 08, 2011 20.00 20.00 20.00 20.00 300 +0.00(+0.00%)
Aug 05, 2011 20.00 20.00 20.00 20.00 746 +0.00(+0.00%)
Aug 03, 2011 20.03 20.00 20.00 20.00 200 -1.00(-4.76%)
Aug 02, 2011 21.47 21.49 20.95 21.00 600 +2.69(+14.69%)
Aug 01, 2011 18.31 18.31 18.31 18.31 100 -3.19(-14.84%)
Jul 28, 2011 22.22 21.50 21.50 21.50 400 -0.60(-2.71%)
Jul 26, 2011 20.54 22.10 22.10 22.10 400 -1.63(-6.87%)
Jul 25, 2011 23.73 23.73 23.73 23.73 185 +0.43(+1.85%)
Jul 21, 2011 23.30 23.30 23.30 23.30 200 +1.50(+6.88%)
Jul 20, 2011 20.27 21.85 20.27 21.80 650 +0.88(+4.21%)
Jul 19, 2011 20.95 20.95 20.92 20.92 200 +0.01(+0.05%)
Jul 18, 2011 21.02 21.19 20.90 20.91 958 +0.70(+3.46%)
Jul 15, 2011 20.43 20.43 20.21 20.21 300 +0.17(+0.85%)
Jul 14, 2011 19.69 20.04 19.69 20.04 200 +1.12(+5.92%)
Jul 13, 2011 19.04 19.05 18.92 18.92 500 -0.15(-0.79%)
Jul 12, 2011 19.43 19.43 18.99 19.07 1,500 -0.34(-1.75%)
Jul 11, 2011 19.98 19.98 18.60 19.41 3,240 +2.01(+11.55%)
Jul 05, 2011 19.89 17.40 17.40 17.40 400 -0.10(-0.57%)
Jun 30, 2011 17.50 17.50 17.50 17.50 8,700 -0.31(-1.74%)
Jun 28, 2011 17.30 17.81 17.81 17.81 7,200 +1.08(+6.46%)
Jun 27, 2011 16.31 16.73 16.31 16.73 1,200 +0.48(+2.95%)
Jun 24, 2011 16.25 16.25 16.25 16.25 600 +0.86(+5.59%)
Jun 21, 2011 15.39 15.39 15.39 15.39 200 -1.13(-6.84%)
Jun 20, 2011 16.76 16.81 16.52 16.52 969 +0.27(+1.66%)
Jun 17, 2011 16.25 16.25 16.25 16.25 2,036 +0.25(+1.56%)
Jun 16, 2011 15.02 16.00 15.02 16.00 236 -0.25(-1.54%)
Jun 13, 2011 16.25 16.25 16.25 16.25 0 +0.25(+1.56%)
Jun 07, 2011 16.18 16.00 16.00 16.00 400 -0.12(-0.74%)
Jun 03, 2011 16.84 16.12 16.12 16.12 300 -1.97(-10.89%)
May 23, 2011 17.44 18.09 18.09 18.09 200 +0.66(+3.79%)
May 18, 2011 17.43 17.43 17.43 17.43 0 +3.52(+25.31%)
May 17, 2011 13.91 13.91 13.91 13.91 501 -3.04(-17.94%)
May 13, 2011 16.90 16.95 16.95 16.95 400 -0.05(-0.29%)
May 11, 2011 17.00 17.00 17.00 17.00 100 +0.60(+3.66%)
May 06, 2011 16.40 16.40 16.40 16.40 200 -0.25(-1.50%)
May 04, 2011 16.27 16.65 16.65 16.65 500 +1.30(+8.47%)
May 02, 2011 15.35 15.35 15.35 15.35 0 -0.06(-0.39%)
Apr 29, 2011 16.64 16.64 15.41 15.41 1,000 -1.06(-6.44%)
Apr 25, 2011 16.47 16.47 16.47 16.47 0 -0.28(-1.67%)
Mar 31, 2011 16.75 16.75 16.75 16.75 0 -0.25(-1.47%)
Mar 25, 2011 17.00 17.00 17.00 17.00 0 -1.50(-8.11%)
Feb 24, 2011 18.50 18.50 18.50 18.50 100 -0.25(-1.33%)
Feb 10, 2011 18.75 18.75 18.75 18.75 100 +1.25(+7.14%)
Feb 09, 2011 17.50 17.50 17.50 17.50 300 -0.42(-2.34%)
Feb 07, 2011 17.84 17.92 17.92 17.92 800 +1.12(+6.67%)
Feb 04, 2011 16.81 16.81 16.80 16.80 200 -1.08(-6.04%)
Feb 03, 2011 17.85 17.88 17.85 17.88 400 -0.81(-4.33%)
Jan 27, 2011 17.83 18.69 18.69 18.69 1,000 +0.94(+5.30%)
Jan 26, 2011 17.84 17.84 16.25 17.75 335 +1.25(+7.58%)
Jan 25, 2011 16.50 16.50 16.50 16.50 224 +0.20(+1.23%)
Jan 24, 2011 16.30 16.30 16.30 16.30 500 -0.06(-0.37%)
Jan 21, 2011 16.38 16.41 16.35 16.36 2,044 +1.15(+7.56%)
Jan 20, 2011 15.21 15.21 15.21 15.21 300 -0.52(-3.31%)
Jan 18, 2011 15.73 15.73 15.73 15.73 100 -1.87(-10.63%)
Dec 22, 2010 17.60 17.60 17.60 17.60 0 -1.15(-6.13%)
Dec 14, 2010 17.94 18.75 18.75 18.75 1,000 +1.35(+7.76%)
Dec 13, 2010 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Dec 09, 2010 17.39 17.40 17.40 17.40 200 +0.00(+0.00%)
Dec 07, 2010 17.26 17.40 17.40 17.40 1,600 +0.14(+0.81%)
Nov 19, 2010 17.25 17.26 17.26 17.26 600 +0.83(+5.05%)
Nov 18, 2010 16.43 16.43 16.43 16.43 100 +0.54(+3.40%)
Nov 15, 2010 15.89 15.89 15.89 15.89 0 -0.82(-4.91%)
Nov 08, 2010 16.71 16.71 16.71 16.71 0 -0.04(-0.24%)
Oct 21, 2010 17.00 16.75 16.75 16.75 900 +0.35(+2.13%)
Oct 20, 2010 16.19 16.40 16.19 16.40 561 +0.10(+0.61%)
Oct 11, 2010 16.49 16.30 16.30 16.30 600 -0.70(-4.12%)
Oct 08, 2010 17.00 17.00 17.00 17.00 100 +0.00(+0.00%)
Oct 07, 2010 16.30 17.00 16.30 17.00 600 +0.00(+0.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.