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 )

13.47 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.13 11.13 11.13 0 +0.11(+0.97%)
Oct 30, 2019 11.08 11.08 10.90 11.03 489 +0.19(+1.77%)
Oct 29, 2019 10.83 10.83 10.83 51 +0.00(+0.00%)
Oct 28, 2019 10.83 10.83 10.83 10.83 335 -0.32(-2.84%)
Oct 25, 2019 11.23 11.23 10.82 11.15 841 +0.13(+1.16%)
Oct 24, 2019 11.02 11.02 11.02 11.02 804 -0.00(-0.02%)
Oct 23, 2019 11.03 11.03 11.03 64 +0.00(+0.00%)
Oct 22, 2019 11.03 11.03 11.03 460 +0.00(+0.00%)
Oct 21, 2019 11.23 11.23 11.03 11.03 1,231 +0.21(+1.92%)
Oct 18, 2019 10.82 10.82 10.82 44 +0.00(+0.00%)
Oct 17, 2019 10.82 10.82 10.82 10 +0.00(+0.00%)
Oct 16, 2019 10.82 10.82 10.82 2 +0.00(+0.00%)
Oct 15, 2019 11.15 11.15 10.82 10.82 1,695 +0.41(+3.92%)
Oct 14, 2019 10.41 10.41 10.41 2 +0.00(+0.00%)
Oct 11, 2019 10.41 10.41 10.41 3 +0.00(+0.00%)
Oct 10, 2019 10.41 10.41 10.41 74 +0.00(+0.00%)
Oct 09, 2019 10.41 10.41 10.41 10 +0.00(+0.00%)
Oct 08, 2019 10.41 10.41 10.41 12 +0.00(+0.00%)
Oct 07, 2019 10.41 10.41 10.41 72 +0.00(+0.00%)
Oct 04, 2019 10.41 10.41 10.41 1 +0.00(+0.00%)
Oct 03, 2019 10.41 10.41 10.41 4 +0.00(+0.00%)
Oct 02, 2019 10.41 10.41 10.41 162 +0.00(+0.00%)
Oct 01, 2019 10.41 10.41 10.41 14 +0.00(+0.00%)
Sep 30, 2019 10.41 10.41 10.41 10 +0.00(+0.00%)
Sep 27, 2019 10.41 10.41 10.41 96 +0.00(+0.00%)
Sep 26, 2019 10.41 10.41 10.41 14 +0.00(+0.00%)
Sep 25, 2019 10.41 10.41 10.41 4 +0.00(+0.00%)
Sep 24, 2019 10.41 10.41 10.41 127 +0.00(+0.00%)
Sep 23, 2019 10.41 10.41 10.41 10.41 877 -0.01(-0.08%)
Sep 20, 2019 10.22 11.67 10.22 10.42 841 -0.05(-0.48%)
Sep 19, 2019 11.63 11.63 10.47 10.47 888 -0.43(-3.92%)
Sep 18, 2019 10.40 10.90 10.40 10.90 2,121 +0.49(+4.75%)
Sep 17, 2019 10.40 10.40 10.40 10.40 889 -1.22(-10.52%)
Sep 16, 2019 12.17 12.17 11.62 11.62 1,595 -0.10(-0.85%)
Sep 13, 2019 11.57 11.72 11.57 11.72 841 +1.53(+15.02%)
Sep 12, 2019 10.19 10.19 10.19 57 +0.00(+0.00%)
Sep 10, 2019 10.19 10.19 10.19 0 +0.08(+0.82%)
Sep 09, 2019 10.11 10.11 10.11 90 +0.00(+0.00%)
Sep 06, 2019 10.11 10.11 10.11 1 +0.00(+0.00%)
Sep 05, 2019 10.11 10.11 10.11 10.11 364 +0.12(+1.25%)
Aug 30, 2019 9.985 9.985 9.985 0 -1.32(-11.65%)
Aug 29, 2019 11.30 11.30 11.30 11.30 175 +0.32(+2.89%)
Aug 26, 2019 10.98 10.98 10.98 0 -0.75(-6.38%)
Aug 21, 2019 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 19, 2019 11.73 11.73 11.73 0 +0.00(+0.00%)
Aug 16, 2019 11.73 11.73 11.73 11.73 240 +0.75(+6.82%)
Aug 15, 2019 10.98 10.98 10.98 12 +0.00(+0.00%)
Aug 14, 2019 10.98 10.98 10.98 128 +0.00(+0.00%)
Aug 13, 2019 10.98 10.98 10.98 6 +0.00(+0.00%)
Aug 08, 2019 10.98 10.98 10.98 0 +0.17(+1.54%)
Aug 07, 2019 10.82 10.82 10.81 10.82 2,124 -0.63(-5.52%)
Aug 02, 2019 11.45 11.45 11.45 0 +0.00(+0.00%)
Aug 01, 2019 11.45 11.45 11.45 2 +0.00(+0.00%)
Jul 31, 2019 11.61 11.61 11.45 11.45 615 -0.51(-4.26%)
Jul 30, 2019 11.96 11.96 11.96 11.96 169 +1.24(+11.54%)
Jul 26, 2019 10.72 10.72 10.72 0 -0.55(-4.92%)
Jul 25, 2019 11.28 11.28 11.28 11.28 130 -0.02(-0.20%)
Jul 24, 2019 11.23 11.45 11.01 11.30 3,803 -0.08(-0.72%)
Jul 23, 2019 11.38 11.38 11.38 11.38 2,443 +0.33(+2.99%)
Jul 22, 2019 11.05 11.05 11.05 11.05 1,517 -0.91(-7.59%)
Jul 19, 2019 11.96 11.96 11.96 96 +0.00(+0.00%)
Jul 17, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Jul 16, 2019 11.96 11.96 11.96 11.96 133 -0.12(-1.02%)
Jul 12, 2019 12.08 12.08 12.08 0 +0.12(+1.03%)
Jul 01, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 28, 2019 11.96 11.96 11.96 86 +0.00(+0.00%)
Jun 27, 2019 11.96 11.96 11.96 44 +0.00(+0.00%)
Jun 21, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 20, 2019 11.96 11.96 11.96 4 +0.00(+0.00%)
Jun 19, 2019 11.96 11.96 11.96 31 +0.00(+0.00%)
Jun 17, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 10, 2019 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 04, 2019 11.96 11.96 11.96 0 -0.10(-0.82%)
Jun 03, 2019 11.73 12.06 11.59 12.06 6,637 +0.26(+2.24%)
May 31, 2019 11.79 11.79 11.79 11.79 121 +1.69(+16.73%)
May 29, 2019 10.10 10.10 10.10 0 -1.20(-10.58%)
May 28, 2019 11.45 11.45 11.30 11.30 558 -0.54(-4.60%)
May 23, 2019 11.84 11.84 11.84 0 +0.59(+5.20%)
May 22, 2019 11.26 11.26 11.26 11.26 732 -0.62(-5.21%)
May 21, 2019 11.88 11.88 11.88 11.88 123 +1.32(+12.50%)
May 20, 2019 11.38 11.38 10.56 10.56 1,913 +0.00(+0.00%)
May 17, 2019 10.56 10.56 10.56 10.56 969 +0.35(+3.48%)
May 16, 2019 10.20 10.20 10.20 70 +0.00(+0.00%)
May 15, 2019 10.20 10.20 10.20 84 +0.00(+0.00%)
May 13, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
May 07, 2019 10.20 10.20 10.20 0 +0.00(+0.00%)
May 06, 2019 10.20 10.20 10.20 10.20 158 +0.18(+1.81%)
May 03, 2019 10.02 10.02 10.01 10.02 4,364 +0.00(+0.00%)
May 01, 2019 10.02 10.02 10.02 0 +0.00(+0.00%)
Apr 30, 2019 10.02 10.02 10.02 0 +0.13(+1.27%)
Apr 29, 2019 9.895 9.895 9.895 9.895 122 +0.04(+0.46%)
Apr 26, 2019 9.850 9.850 9.850 9.850 122 +0.34(+3.53%)
Apr 24, 2019 9.514 9.514 9.514 0 +0.00(+0.00%)
Apr 22, 2019 9.514 9.514 9.514 0 +0.00(+0.00%)
Apr 17, 2019 9.514 9.514 9.514 0 +0.00(+0.00%)
Apr 15, 2019 9.514 9.514 9.514 0 -0.16(-1.62%)
Apr 10, 2019 9.671 9.671 9.671 0 +0.00(+0.00%)
Apr 05, 2019 9.671 9.671 9.671 0 -0.07(-0.71%)
Apr 03, 2019 9.740 9.740 9.740 0 -0.15(-1.53%)
Apr 02, 2019 9.793 9.891 9.793 9.891 2,605 -0.06(-0.57%)
Apr 01, 2019 9.948 9.948 9.948 9.948 1,978 +0.26(+2.70%)
Mar 29, 2019 9.687 9.687 9.687 26 +0.00(+0.00%)
Mar 25, 2019 9.687 9.687 9.687 0 -0.01(-0.14%)
Mar 21, 2019 9.700 9.700 9.700 0 -0.87(-8.22%)
Mar 20, 2019 10.57 10.57 10.57 23 +0.00(+0.00%)
Mar 18, 2019 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 15, 2019 10.57 10.57 10.57 1 +0.00(+0.00%)
Mar 14, 2019 10.57 10.57 10.57 11 +0.00(+0.00%)
Mar 11, 2019 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 06, 2019 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 04, 2019 10.57 10.57 10.57 0 +0.00(+0.00%)
Mar 01, 2019 10.45 10.57 10.41 10.57 490 +0.73(+7.38%)
Feb 28, 2019 9.842 9.842 9.842 111 +0.00(+0.00%)
Feb 26, 2019 9.842 9.842 9.842 0 +0.00(+0.00%)
Feb 20, 2019 9.842 9.842 9.842 0 +0.00(+0.00%)
Feb 19, 2019 9.842 9.842 9.842 129 +0.00(+0.00%)
Feb 15, 2019 9.842 9.842 9.842 113 +0.00(+0.00%)
Feb 14, 2019 9.842 9.842 9.842 86 +0.00(+0.00%)
Feb 11, 2019 9.842 9.842 9.842 0 +0.00(+0.00%)
Feb 07, 2019 9.842 9.842 9.842 0 +0.00(+0.00%)
Feb 05, 2019 9.842 9.842 9.842 0 +0.00(+0.00%)
Feb 01, 2019 9.842 9.842 9.842 0 +0.10(+1.05%)
Jan 29, 2019 9.740 9.740 9.740 0 +0.05(+0.50%)
Jan 22, 2019 9.692 9.692 9.692 0 +0.00(+0.00%)
Jan 18, 2019 9.708 9.708 9.692 9.692 619 +0.15(+1.61%)
Jan 17, 2019 9.538 9.538 9.538 99 +0.00(+0.00%)
Jan 14, 2019 9.538 9.538 9.538 0 +0.00(+0.00%)
Jan 11, 2019 9.538 9.538 9.538 9.538 123 +0.01(+0.08%)
Jan 10, 2019 9.530 9.530 9.530 16 +0.00(+0.00%)
Jan 03, 2019 9.530 9.530 9.530 0 +0.00(+0.00%)
Dec 31, 2018 9.530 9.530 9.530 0 +0.00(+0.00%)
Dec 28, 2018 9.530 9.530 9.530 9.530 123 -0.16(-1.67%)
Dec 27, 2018 9.692 9.692 9.692 91 +0.00(+0.00%)
Dec 26, 2018 9.692 9.692 9.692 16 +0.00(+0.00%)
Dec 21, 2018 9.692 9.692 9.692 0 +0.00(+0.00%)
Dec 20, 2018 9.692 9.692 9.692 9.692 123 -0.02(-0.17%)
Dec 18, 2018 9.708 9.708 9.708 0 -0.18(-1.80%)
Dec 11, 2018 9.885 9.885 9.885 0 -1.27(-11.37%)
Dec 07, 2018 11.15 11.15 11.15 0 +1.38(+14.13%)
Dec 06, 2018 9.772 9.772 9.772 44 +0.00(+0.00%)
Nov 30, 2018 9.772 9.772 9.772 0 -0.32(-3.20%)
Nov 29, 2018 10.10 10.10 10.10 10.10 2,217 +0.00(+0.00%)
Nov 28, 2018 10.10 10.14 9.894 10.10 4,676 +0.14(+1.38%)
Nov 26, 2018 9.958 9.958 9.958 0 +0.00(+0.00%)
Nov 21, 2018 9.958 9.958 9.958 0 -0.12(-1.20%)
Nov 20, 2018 10.08 10.08 10.08 10.08 321 +0.00(+0.00%)
Nov 19, 2018 10.09 10.09 10.08 10.08 721 +0.02(+0.24%)
Nov 16, 2018 10.14 10.14 10.06 10.06 5,571 -0.03(-0.32%)
Nov 15, 2018 10.09 10.09 10.09 44 +0.00(+0.00%)
Nov 14, 2018 10.09 10.09 10.09 4 +0.00(+0.00%)
Nov 12, 2018 10.09 10.09 10.09 0 +0.00(+0.00%)
Nov 09, 2018 10.09 10.09 10.09 2 +0.00(+0.00%)
Nov 08, 2018 10.09 10.09 10.09 10.09 746 -0.17(-1.65%)
Nov 07, 2018 10.26 10.26 10.26 100 +0.00(+0.00%)
Nov 05, 2018 10.26 10.26 10.26 0 +0.00(+0.00%)
Nov 02, 2018 10.26 10.26 10.26 23 -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.