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 (%)
Jun 30, 2021 7.380 7.380 7.380 0 -0.02(-0.27%)
Jun 29, 2021 7.440 7.450 7.350 7.400 115,693 -0.08(-1.07%)
Jun 28, 2021 7.440 7.480 7.330 7.480 213,544 +0.06(+0.81%)
Jun 25, 2021 7.380 7.450 7.260 7.420 240,850 +0.04(+0.54%)
Jun 24, 2021 7.400 7.400 7.340 7.380 75,524 +0.06(+0.82%)
Jun 23, 2021 7.310 7.350 7.280 7.320 95,123 -0.01(-0.14%)
Jun 22, 2021 7.260 7.350 7.250 7.330 86,067 +0.04(+0.55%)
Jun 21, 2021 7.170 7.320 7.160 7.290 306,975 +0.15(+2.10%)
Jun 18, 2021 7.360 7.390 6.980 7.140 507,505 -0.24(-3.25%)
Jun 17, 2021 7.300 7.420 7.280 7.380 194,231 +0.11(+1.51%)
Jun 16, 2021 7.160 7.290 7.140 7.270 213,826 +0.14(+1.96%)
Jun 15, 2021 7.040 7.150 7.040 7.130 106,186 +0.13(+1.86%)
Jun 14, 2021 6.950 7.030 6.940 7.000 194,565 +0.07(+1.01%)
Jun 11, 2021 6.880 6.960 6.860 6.930 129,115 +0.07(+1.02%)
Jun 10, 2021 6.800 6.870 6.780 6.860 133,710 +0.09(+1.33%)
Jun 09, 2021 6.780 6.790 6.750 6.770 57,677 -0.02(-0.29%)
Jun 08, 2021 6.760 6.790 6.730 6.790 123,262 +0.03(+0.44%)
Jun 07, 2021 6.740 6.800 6.720 6.760 133,081 +0.02(+0.30%)
Jun 04, 2021 6.740 6.750 6.700 6.740 68,031 +0.03(+0.45%)
Jun 03, 2021 6.680 6.720 6.650 6.710 176,960 +0.03(+0.45%)
Jun 02, 2021 6.680 6.680 6.620 6.680 55,288 +0.04(+0.60%)
Jun 01, 2021 6.680 6.730 6.620 6.640 162,207 -0.07(-1.04%)
May 31, 2021 6.650 6.740 6.620 6.710 139,416 +0.06(+0.90%)
May 28, 2021 6.690 6.710 6.560 6.650 358,846 -0.11(-1.63%)
May 27, 2021 6.700 6.790 6.590 6.760 276,521 +0.10(+1.50%)
May 26, 2021 6.500 6.700 6.450 6.660 1,171,998 -0.06(-0.89%)
May 25, 2021 6.760 6.800 6.710 6.720 186,616 +0.01(+0.15%)
May 21, 2021 6.710 6.710 6.710 0 +0.05(+0.75%)
May 20, 2021 6.630 6.680 6.620 6.660 135,307 +0.04(+0.60%)
May 19, 2021 6.600 6.640 6.490 6.620 247,838 +0.01(+0.15%)
May 18, 2021 6.610 6.650 6.590 6.610 169,979 -0.01(-0.15%)
May 17, 2021 6.590 6.620 6.560 6.620 117,422 +0.03(+0.46%)
May 14, 2021 6.530 6.630 6.530 6.590 159,119 +0.08(+1.23%)
May 13, 2021 6.440 6.510 6.440 6.510 108,972 +0.05(+0.77%)
May 12, 2021 6.510 6.510 6.410 6.460 110,779 -0.07(-1.07%)
May 11, 2021 6.540 6.540 6.440 6.530 242,895 -0.04(-0.61%)
May 10, 2021 6.600 6.640 6.500 6.570 206,600 +0.00(+0.00%)
May 07, 2021 6.500 6.590 6.500 6.570 122,470 +0.07(+1.08%)
May 06, 2021 6.460 6.510 6.400 6.500 78,344 +0.05(+0.78%)
May 05, 2021 6.490 6.500 6.420 6.450 115,093 -0.04(-0.62%)
May 04, 2021 6.550 6.550 6.440 6.490 144,209 -0.03(-0.46%)
May 03, 2021 6.490 6.560 6.480 6.520 58,215 +0.03(+0.46%)
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%)
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.