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 )

6.130 +0.010 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 5.640 5.730 5.630 5.700 78,888 +0.09(+1.60%)
Feb 28, 2024 5.750 5.780 5.590 5.610 106,637 -0.26(-4.43%)
Feb 27, 2024 5.860 5.870 5.790 5.870 141,653 +0.03(+0.51%)
Feb 26, 2024 5.780 5.900 5.750 5.840 205,045 +0.07(+1.21%)
Feb 23, 2024 5.720 5.780 5.700 5.770 111,175 +0.05(+0.87%)
Feb 22, 2024 5.650 5.740 5.650 5.720 86,021 +0.11(+1.96%)
Feb 21, 2024 5.630 5.630 5.550 5.610 63,040 +0.00(+0.00%)
Feb 20, 2024 5.570 5.620 5.520 5.610 97,042 +0.06(+1.08%)
Feb 16, 2024 5.550 0 +0.06(+1.09%)
Feb 15, 2024 5.340 5.500 5.340 5.490 160,489 +0.16(+3.00%)
Feb 14, 2024 5.260 5.340 5.240 5.330 54,343 +0.17(+3.29%)
Feb 13, 2024 5.270 5.270 5.110 5.160 106,910 -0.20(-3.73%)
Feb 12, 2024 5.280 5.400 5.280 5.360 53,605 +0.05(+0.94%)
Feb 09, 2024 5.240 5.350 5.230 5.310 53,912 +0.09(+1.72%)
Feb 08, 2024 5.220 5.250 5.170 5.220 85,067 -0.01(-0.19%)
Feb 07, 2024 5.210 5.260 5.180 5.230 13,098 +0.02(+0.38%)
Feb 06, 2024 5.260 5.290 5.190 5.210 60,769 +0.03(+0.58%)
Feb 05, 2024 5.320 5.320 5.100 5.180 71,437 -0.11(-2.08%)
Feb 02, 2024 5.340 5.420 5.280 5.290 77,692 -0.03(-0.56%)
Feb 01, 2024 5.270 5.330 5.160 5.320 97,853 +0.07(+1.33%)
Jan 31, 2024 5.420 5.440 5.250 5.250 121,502 -0.24(-4.37%)
Jan 30, 2024 5.470 5.500 5.400 5.490 49,984 -0.03(-0.54%)
Jan 29, 2024 5.460 5.560 5.450 5.520 103,820 +0.05(+0.91%)
Jan 26, 2024 5.420 5.490 5.420 5.470 95,619 +0.01(+0.18%)
Jan 25, 2024 5.400 5.470 5.400 5.460 83,544 +0.06(+1.11%)
Jan 24, 2024 5.340 5.450 5.330 5.400 168,173 +0.08(+1.50%)
Jan 23, 2024 5.300 5.340 5.290 5.320 60,774 +0.04(+0.76%)
Jan 22, 2024 5.260 5.320 5.250 5.280 76,967 +0.02(+0.38%)
Jan 19, 2024 5.130 5.280 5.120 5.260 177,648 +0.17(+3.34%)
Jan 18, 2024 5.040 5.130 5.030 5.090 78,037 +0.08(+1.60%)
Jan 17, 2024 5.170 5.170 4.970 5.010 162,639 -0.17(-3.28%)
Jan 16, 2024 5.180 5.200 5.100 5.180 116,543 -0.02(-0.38%)
Jan 15, 2024 5.120 5.220 5.100 5.200 56,634 +0.07(+1.36%)
Jan 12, 2024 5.110 5.180 5.100 5.130 87,161 +0.05(+0.98%)
Jan 11, 2024 5.180 5.180 5.030 5.080 170,730 -0.07(-1.36%)
Jan 10, 2024 5.180 5.180 5.150 5.150 27,773 -0.02(-0.39%)
Jan 09, 2024 5.160 5.190 5.130 5.170 40,771 -0.03(-0.58%)
Jan 08, 2024 5.200 5.230 5.100 5.200 116,904 +0.00(+0.00%)
Jan 05, 2024 5.100 5.200 5.100 5.200 48,734 +0.08(+1.56%)
Jan 04, 2024 5.040 5.210 5.020 5.120 70,588 +0.10(+1.99%)
Jan 03, 2024 5.080 5.080 5.010 5.020 104,374 -0.07(-1.38%)
Jan 02, 2024 5.130 5.160 5.080 5.090 118,115 -0.03(-0.59%)
Dec 29, 2023 5.120 0 -0.04(-0.78%)
Dec 28, 2023 5.310 5.310 5.160 5.160 138,080 -0.19(-3.55%)
Dec 27, 2023 5.350 5.390 5.350 5.350 236,037 +0.05(+0.94%)
Dec 22, 2023 5.300 0 +0.05(+0.95%)
Dec 21, 2023 5.230 5.340 5.210 5.250 118,575 +0.09(+1.74%)
Dec 20, 2023 5.220 5.340 5.160 5.160 182,940 -0.08(-1.53%)
Dec 19, 2023 5.120 5.250 5.100 5.240 184,139 +0.11(+2.14%)
Dec 18, 2023 5.050 5.150 5.010 5.130 188,035 +0.09(+1.79%)
Dec 15, 2023 5.050 5.110 4.980 5.040 204,675 +0.04(+0.80%)
Dec 14, 2023 5.050 5.100 4.980 5.000 186,440 +0.00(+0.00%)
Dec 13, 2023 4.720 5.040 4.700 5.000 188,686 +0.26(+5.49%)
Dec 12, 2023 4.790 4.880 4.700 4.740 78,024 -0.14(-2.87%)
Dec 11, 2023 4.880 4.880 4.730 4.880 124,717 -0.01(-0.20%)
Dec 08, 2023 4.760 4.890 4.760 4.890 51,010 +0.09(+1.87%)
Dec 07, 2023 4.870 4.870 4.760 4.800 10,109 -0.04(-0.83%)
Dec 06, 2023 4.810 4.940 4.810 4.840 57,183 +0.00(+0.00%)
Dec 05, 2023 4.750 4.840 4.750 4.840 67,313 +0.06(+1.26%)
Dec 04, 2023 4.710 4.800 4.700 4.780 63,583 -0.04(-0.83%)
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.