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 29, 2019 5.330 5.370 5.110 5.200 109,889 -0.09(-1.70%)
Mar 28, 2019 5.360 5.360 5.220 5.290 119,236 -0.14(-2.58%)
Mar 27, 2019 5.470 5.490 5.340 5.430 131,859 -0.05(-0.91%)
Mar 26, 2019 5.410 5.530 5.380 5.480 137,035 +0.11(+2.05%)
Mar 25, 2019 5.450 5.460 5.250 5.370 187,686 -0.13(-2.36%)
Mar 22, 2019 5.620 5.620 5.400 5.500 220,421 -0.12(-2.14%)
Mar 21, 2019 5.500 5.620 5.500 5.620 109,895 +0.04(+0.72%)
Mar 20, 2019 5.570 5.660 5.470 5.580 150,101 -0.03(-0.53%)
Mar 19, 2019 5.690 5.780 5.590 5.610 148,531 -0.01(-0.18%)
Mar 18, 2019 5.360 5.640 5.360 5.620 261,028 +0.26(+4.85%)
Mar 15, 2019 5.310 5.400 5.270 5.360 149,385 +0.11(+2.10%)
Mar 14, 2019 5.400 5.400 5.240 5.250 70,380 -0.13(-2.42%)
Mar 13, 2019 5.320 5.380 5.260 5.380 99,405 +0.10(+1.89%)
Mar 12, 2019 5.220 5.340 5.210 5.280 102,615 +0.08(+1.54%)
Mar 11, 2019 4.960 5.300 4.960 5.200 87,545 +0.26(+5.26%)
Mar 08, 2019 4.980 4.980 4.800 4.940 161,599 -0.10(-1.98%)
Mar 07, 2019 5.200 5.200 5.030 5.040 144,261 -0.17(-3.26%)
Mar 06, 2019 5.190 5.310 5.180 5.210 105,601 -0.02(-0.38%)
Mar 05, 2019 5.220 5.260 5.140 5.230 56,179 +0.04(+0.77%)
Mar 04, 2019 5.360 5.430 5.130 5.190 104,541 -0.14(-2.63%)
Mar 01, 2019 5.370 5.460 5.270 5.330 92,425 +0.05(+0.95%)
Feb 28, 2019 5.430 5.460 5.280 5.280 130,627 -0.23(-4.17%)
Feb 27, 2019 5.480 5.530 5.350 5.510 126,213 +0.04(+0.73%)
Feb 26, 2019 5.330 5.480 5.280 5.470 127,286 +0.14(+2.63%)
Feb 25, 2019 5.140 5.450 5.140 5.330 104,362 +0.15(+2.90%)
Feb 22, 2019 5.190 5.230 4.910 5.180 318,810 -0.06(-1.15%)
Feb 21, 2019 5.370 5.420 5.190 5.240 229,919 -0.11(-2.06%)
Feb 20, 2019 5.050 5.390 5.050 5.350 298,832 +0.30(+5.94%)
Feb 19, 2019 4.870 5.060 4.840 5.050 159,680 +0.19(+3.91%)
Feb 15, 2019 4.860 4.860 4.860 0 +0.17(+3.62%)
Feb 14, 2019 4.630 4.690 4.550 4.690 35,605 +0.07(+1.52%)
Feb 13, 2019 4.700 4.720 4.620 4.620 50,778 -0.06(-1.28%)
Feb 12, 2019 4.590 4.720 4.590 4.680 52,467 +0.10(+2.18%)
Feb 11, 2019 4.650 4.770 4.580 4.580 86,514 -0.11(-2.35%)
Feb 08, 2019 4.630 4.700 4.590 4.690 90,269 -0.01(-0.21%)
Feb 07, 2019 4.760 4.760 4.570 4.700 132,733 -0.07(-1.47%)
Feb 06, 2019 4.850 4.940 4.760 4.770 77,960 -0.02(-0.42%)
Feb 05, 2019 4.600 4.790 4.550 4.790 93,998 +0.17(+3.68%)
Feb 04, 2019 4.580 4.640 4.490 4.620 44,730 +0.03(+0.65%)
Feb 01, 2019 4.590 4.690 4.540 4.590 80,489 +0.04(+0.88%)
Jan 31, 2019 4.500 4.650 4.460 4.550 49,716 +0.04(+0.89%)
Jan 30, 2019 4.520 4.540 4.440 4.510 90,409 +0.01(+0.22%)
Jan 29, 2019 4.420 4.530 4.420 4.500 89,607 +0.08(+1.81%)
Jan 28, 2019 4.510 4.510 4.340 4.420 76,575 -0.11(-2.43%)
Jan 25, 2019 4.410 4.580 4.400 4.530 69,316 +0.13(+2.95%)
Jan 24, 2019 4.420 4.450 4.300 4.400 44,139 -0.03(-0.68%)
Jan 23, 2019 4.440 4.630 4.260 4.430 225,438 +0.05(+1.14%)
Jan 22, 2019 4.840 4.840 4.330 4.380 278,471 -0.52(-10.61%)
Jan 21, 2019 5.080 5.080 4.820 4.900 224,745 -0.04(-0.81%)
Jan 18, 2019 4.580 5.050 4.580 4.940 359,325 +0.40(+8.81%)
Jan 17, 2019 4.470 4.630 4.390 4.540 249,035 +0.12(+2.71%)
Jan 16, 2019 4.090 4.470 4.090 4.420 309,942 +0.33(+8.07%)
Jan 15, 2019 4.050 4.130 3.980 4.090 92,404 +0.04(+0.99%)
Jan 14, 2019 4.120 4.140 4.030 4.050 102,533 -0.04(-0.98%)
Jan 11, 2019 4.010 4.110 3.980 4.090 146,846 +0.11(+2.76%)
Jan 10, 2019 3.880 4.050 3.780 3.980 119,996 +0.13(+3.38%)
Jan 09, 2019 3.780 3.940 3.770 3.850 82,520 +0.13(+3.49%)
Jan 08, 2019 3.610 3.780 3.610 3.720 107,554 +0.14(+3.91%)
Jan 07, 2019 3.590 3.630 3.520 3.580 156,780 +0.00(+0.00%)
Jan 04, 2019 3.510 3.690 3.510 3.580 194,251 +0.13(+3.77%)
Jan 03, 2019 3.480 3.500 3.350 3.450 74,820 -0.10(-2.82%)
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.