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 )

5.920 -0.100 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Mar 31, 2017 7.880 7.970 7.880 7.940 102,420 +0.04(+0.51%)
Mar 30, 2017 7.940 7.950 7.870 7.900 109,707 -0.04(-0.50%)
Mar 29, 2017 7.950 7.950 7.810 7.940 518,804 -0.09(-1.12%)
Mar 28, 2017 8.000 8.030 7.910 8.030 778,269 -0.27(-3.25%)
Mar 27, 2017 8.230 8.310 8.230 8.300 44,808 +0.04(+0.48%)
Mar 24, 2017 8.280 8.300 8.250 8.260 24,286 +0.03(+0.36%)
Mar 23, 2017 8.150 8.280 8.130 8.230 20,738 +0.10(+1.23%)
Mar 22, 2017 8.110 8.170 8.010 8.130 113,204 -0.03(-0.37%)
Mar 21, 2017 8.320 8.340 8.150 8.160 60,972 -0.13(-1.57%)
Mar 20, 2017 8.300 8.320 8.290 8.290 15,031 -0.02(-0.24%)
Mar 17, 2017 8.360 8.360 8.310 8.310 14,513 -0.04(-0.48%)
Mar 16, 2017 8.300 8.350 8.300 8.350 46,802 +0.05(+0.60%)
Mar 15, 2017 8.260 8.300 8.260 8.300 18,516 +0.04(+0.48%)
Mar 14, 2017 8.300 8.300 8.260 8.260 15,932 -0.05(-0.60%)
Mar 13, 2017 8.320 8.320 8.270 8.310 33,549 -0.02(-0.24%)
Mar 10, 2017 8.310 8.340 8.280 8.330 25,138 -0.01(-0.12%)
Mar 09, 2017 8.340 8.360 8.270 8.340 40,524 +0.01(+0.12%)
Mar 08, 2017 8.320 8.350 8.300 8.330 41,132 +0.01(+0.12%)
Mar 07, 2017 8.320 8.320 8.280 8.320 40,121 +0.00(+0.00%)
Mar 06, 2017 8.300 8.350 8.300 8.320 58,378 +0.07(+0.85%)
Mar 03, 2017 8.190 8.300 8.190 8.250 36,963 +0.05(+0.61%)
Mar 02, 2017 8.300 8.310 8.200 8.200 19,303 -0.08(-0.97%)
Mar 01, 2017 8.300 8.320 8.220 8.280 57,586 +0.12(+1.47%)
Feb 28, 2017 8.160 8.300 8.150 8.160 90,417 -0.03(-0.37%)
Feb 27, 2017 8.190 8.220 8.110 8.190 63,426 +0.07(+0.86%)
Feb 24, 2017 8.260 8.260 8.120 8.120 74,760 -0.27(-3.22%)
Feb 23, 2017 8.390 8.400 8.360 8.390 84,294 +0.00(+0.00%)
Feb 22, 2017 8.390 8.390 8.360 8.390 108,240 +0.00(+0.00%)
Feb 21, 2017 8.360 8.390 8.360 8.390 109,156 +0.05(+0.60%)
Feb 17, 2017 8.340 8.340 8.340 0 -0.04(-0.48%)
Feb 16, 2017 8.390 8.390 8.330 8.380 61,308 -0.01(-0.12%)
Feb 15, 2017 8.340 8.390 8.310 8.390 79,163 +0.06(+0.72%)
Feb 14, 2017 8.320 8.330 8.280 8.330 108,949 +0.04(+0.48%)
Feb 13, 2017 8.290 8.320 8.250 8.290 65,403 +0.09(+1.10%)
Feb 10, 2017 8.190 8.240 8.180 8.200 89,238 +0.04(+0.49%)
Feb 09, 2017 8.110 8.170 8.100 8.160 56,268 +0.08(+0.99%)
Feb 08, 2017 8.100 8.110 8.080 8.080 73,013 -0.02(-0.25%)
Feb 07, 2017 8.060 8.110 8.060 8.100 30,432 +0.04(+0.50%)
Feb 06, 2017 8.100 8.120 8.050 8.060 40,197 +0.00(+0.00%)
Feb 03, 2017 8.050 8.100 7.990 8.060 43,474 +0.03(+0.37%)
Feb 02, 2017 8.070 8.070 8.030 8.030 31,776 -0.04(-0.50%)
Feb 01, 2017 8.060 8.070 8.040 8.070 28,493 +0.09(+1.13%)
Jan 31, 2017 8.010 8.080 7.910 7.980 103,676 -0.04(-0.50%)
Jan 30, 2017 8.200 8.200 8.040 8.020 131,864 -0.22(-2.67%)
Jan 27, 2017 8.280 8.280 8.060 8.240 80,253 -0.01(-0.12%)
Jan 26, 2017 8.340 8.350 8.250 8.250 154,783 -0.08(-0.96%)
Jan 25, 2017 8.250 8.340 8.250 8.330 67,484 +0.09(+1.09%)
Jan 24, 2017 8.190 8.250 8.150 8.240 95,001 +0.07(+0.86%)
Jan 23, 2017 8.180 8.200 8.150 8.170 71,629 -0.01(-0.12%)
Jan 20, 2017 8.100 8.180 8.100 8.180 61,507 +0.08(+0.99%)
Jan 19, 2017 8.070 8.110 8.050 8.100 43,116 +0.07(+0.87%)
Jan 18, 2017 8.040 8.110 8.000 8.030 28,305 +0.03(+0.37%)
Jan 17, 2017 8.130 8.130 8.000 8.000 89,337 -0.15(-1.84%)
Jan 16, 2017 8.160 8.170 8.120 8.150 57,895 -0.01(-0.12%)
Jan 13, 2017 8.080 8.160 8.080 8.160 52,355 +0.07(+0.87%)
Jan 12, 2017 8.140 8.140 8.090 8.090 56,517 -0.06(-0.74%)
Jan 11, 2017 8.080 8.150 8.040 8.150 60,763 +0.10(+1.24%)
Jan 10, 2017 8.000 8.050 8.000 8.050 8,411 +0.05(+0.63%)
Jan 09, 2017 8.080 8.080 7.950 8.000 56,881 -0.03(-0.37%)
Jan 06, 2017 8.080 8.080 8.020 8.030 15,766 +0.00(+0.00%)
Jan 05, 2017 8.030 8.120 8.030 8.030 60,696 +0.03(+0.37%)
Jan 04, 2017 7.900 8.020 7.890 8.000 46,494 +0.06(+0.76%)
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.