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 (%)
Apr 30, 2021 6.540 6.580 6.450 6.490 111,903 -0.05(-0.76%)
Apr 29, 2021 6.670 6.670 6.370 6.540 139,771 -0.14(-2.10%)
Apr 28, 2021 6.640 6.680 6.620 6.680 206,028 +0.07(+1.06%)
Apr 27, 2021 6.560 6.660 6.480 6.610 165,130 +0.09(+1.38%)
Apr 26, 2021 6.400 6.520 6.400 6.520 353,200 +0.13(+2.03%)
Apr 23, 2021 6.350 6.420 6.300 6.390 129,452 +0.04(+0.63%)
Apr 22, 2021 6.440 6.450 6.300 6.350 127,901 -0.04(-0.63%)
Apr 21, 2021 6.120 6.400 6.040 6.390 162,033 +0.21(+3.40%)
Apr 20, 2021 6.550 6.550 6.000 6.180 542,487 -0.37(-5.65%)
Apr 19, 2021 6.650 6.650 6.490 6.550 213,775 -0.04(-0.61%)
Apr 16, 2021 6.500 6.690 6.500 6.590 248,605 +0.11(+1.70%)
Apr 15, 2021 6.500 6.500 6.450 6.480 224,143 +0.01(+0.15%)
Apr 14, 2021 6.420 6.530 6.400 6.470 256,198 +0.10(+1.57%)
Apr 13, 2021 6.300 6.420 6.250 6.370 243,530 +0.11(+1.76%)
Apr 12, 2021 6.100 6.330 6.100 6.260 261,231 +0.17(+2.79%)
Apr 09, 2021 6.090 6.130 6.010 6.090 87,819 +0.03(+0.50%)
Apr 08, 2021 6.040 6.140 6.020 6.060 138,161 +0.02(+0.33%)
Apr 07, 2021 6.050 6.120 5.970 6.040 196,333 +0.01(+0.17%)
Apr 06, 2021 5.970 6.110 5.970 6.030 200,051 +0.09(+1.52%)
Apr 05, 2021 5.790 6.010 5.770 5.940 412,439 +0.17(+2.95%)
Apr 01, 2021 5.770 5.770 5.770 0 +0.04(+0.70%)
Mar 31, 2021 5.750 5.800 5.670 5.730 123,528 -0.03(-0.52%)
Mar 30, 2021 5.650 5.800 5.590 5.760 250,143 +0.09(+1.59%)
Mar 29, 2021 5.600 5.720 5.600 5.670 504,218 +0.10(+1.80%)
Mar 26, 2021 5.430 5.600 5.430 5.570 418,095 +0.11(+2.01%)
Mar 25, 2021 5.390 5.480 5.370 5.460 281,195 +0.08(+1.49%)
Mar 24, 2021 5.340 5.430 5.320 5.380 220,045 +0.08(+1.51%)
Mar 23, 2021 5.410 5.480 5.270 5.300 193,782 -0.17(-3.11%)
Mar 22, 2021 5.430 5.470 5.340 5.470 91,331 +0.05(+0.92%)
Mar 19, 2021 5.380 5.420 5.310 5.420 142,742 +0.03(+0.56%)
Mar 18, 2021 5.320 5.440 5.320 5.390 219,881 +0.02(+0.37%)
Mar 17, 2021 5.290 5.380 5.250 5.370 143,904 +0.07(+1.32%)
Mar 16, 2021 5.300 5.360 5.280 5.300 142,883 -0.01(-0.19%)
Mar 15, 2021 5.260 5.400 5.260 5.310 184,143 +0.08(+1.53%)
Mar 12, 2021 5.190 5.240 5.140 5.230 304,815 +0.09(+1.75%)
Mar 11, 2021 5.070 5.170 5.070 5.140 135,872 +0.05(+0.98%)
Mar 10, 2021 5.060 5.140 5.040 5.090 149,911 +0.04(+0.79%)
Mar 09, 2021 4.980 5.140 4.930 5.050 161,849 +0.10(+2.02%)
Mar 08, 2021 4.650 4.950 4.590 4.950 184,977 +0.27(+5.77%)
Mar 05, 2021 4.600 4.690 4.500 4.680 69,204 +0.06(+1.30%)
Mar 04, 2021 4.640 4.700 4.510 4.620 125,047 -0.06(-1.28%)
Mar 03, 2021 4.640 4.680 4.510 4.680 124,457 +0.06(+1.30%)
Mar 02, 2021 4.590 4.620 4.480 4.620 99,060 +0.09(+1.99%)
Mar 01, 2021 4.520 4.640 4.480 4.530 88,632 +0.19(+4.38%)
Feb 26, 2021 4.500 4.560 4.260 4.340 84,597 -0.21(-4.62%)
Feb 25, 2021 4.690 4.750 4.500 4.550 231,933 -0.10(-2.15%)
Feb 24, 2021 4.540 4.710 4.530 4.650 146,606 +0.10(+2.20%)
Feb 23, 2021 4.620 4.620 4.440 4.550 111,126 -0.02(-0.44%)
Feb 22, 2021 4.410 4.690 4.410 4.570 113,341 +0.10(+2.24%)
Feb 19, 2021 4.440 4.490 4.400 4.470 74,410 +0.12(+2.76%)
Feb 18, 2021 4.280 4.370 4.220 4.350 61,292 +0.05(+1.16%)
Feb 17, 2021 4.280 4.340 4.240 4.300 60,118 +0.01(+0.23%)
Feb 16, 2021 4.330 4.550 4.280 4.290 197,577 +0.08(+1.90%)
Feb 12, 2021 4.210 4.210 4.210 0 +0.18(+4.47%)
Feb 11, 2021 4.020 4.070 3.950 4.030 60,692 -0.03(-0.74%)
Feb 10, 2021 4.100 4.130 3.970 4.060 71,213 -0.04(-0.98%)
Feb 09, 2021 4.100 4.120 4.050 4.100 31,959 -0.03(-0.73%)
Feb 08, 2021 4.010 4.150 4.010 4.130 168,413 +0.16(+4.03%)
Feb 05, 2021 3.900 4.000 3.900 3.970 60,358 +0.03(+0.76%)
Feb 04, 2021 3.880 3.950 3.870 3.940 90,530 +0.07(+1.81%)
Feb 03, 2021 3.860 3.900 3.850 3.870 67,031 +0.02(+0.52%)
Feb 02, 2021 3.750 3.900 3.720 3.850 92,932 +0.11(+2.94%)
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.