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 (%)
Jul 30, 2021 6.590 6.590 6.590 0 -0.05(-0.75%)
Jul 29, 2021 6.660 6.710 6.600 6.640 111,330 -0.10(-1.48%)
Jul 28, 2021 6.750 6.810 6.710 6.740 214,391 -0.01(-0.15%)
Jul 27, 2021 6.730 6.790 6.630 6.750 166,749 +0.02(+0.30%)
Jul 26, 2021 6.570 6.740 6.520 6.730 403,169 +0.19(+2.91%)
Jul 23, 2021 6.450 6.570 6.450 6.540 240,468 +0.09(+1.40%)
Jul 22, 2021 6.630 6.630 6.420 6.450 280,269 -0.14(-2.12%)
Jul 21, 2021 6.390 6.650 6.360 6.590 253,151 +0.30(+4.77%)
Jul 20, 2021 6.000 6.370 6.000 6.290 417,439 +0.33(+5.54%)
Jul 19, 2021 6.380 6.380 5.690 5.960 1,064,812 -0.60(-9.15%)
Jul 16, 2021 6.730 6.780 6.470 6.560 479,772 -0.21(-3.10%)
Jul 15, 2021 6.850 6.860 6.710 6.770 304,255 -0.07(-1.02%)
Jul 14, 2021 6.890 6.890 6.800 6.840 186,131 -0.04(-0.58%)
Jul 13, 2021 6.900 6.950 6.800 6.880 1,119,713 -0.33(-4.58%)
Jul 12, 2021 7.290 7.290 7.210 7.210 173,109 -0.08(-1.10%)
Jul 09, 2021 7.130 7.340 7.130 7.290 135,635 +0.17(+2.39%)
Jul 08, 2021 7.300 7.310 6.980 7.120 421,957 -0.23(-3.13%)
Jul 07, 2021 7.320 7.370 7.320 7.350 50,159 +0.01(+0.14%)
Jul 06, 2021 7.380 7.380 7.300 7.340 130,631 -0.03(-0.41%)
Jul 05, 2021 7.380 7.420 7.360 7.370 67,039 -0.01(-0.14%)
Jul 02, 2021 7.390 7.420 7.350 7.380 75,764 +0.00(+0.00%)
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%)
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.