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 )

6.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 31, 2009 7.440 7.440 7.440 7.440 400 +0.19(+2.62%)
Jul 30, 2009 7.090 7.260 7.090 7.250 11,300 +0.25(+3.57%)
Jul 29, 2009 7.060 7.060 7.000 7.000 2,100 -0.19(-2.64%)
Jul 28, 2009 7.180 7.190 7.000 7.190 5,700 +0.05(+0.70%)
Jul 27, 2009 7.000 7.140 7.140 7.140 1,289 +0.34(+5.00%)
Jul 24, 2009 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 23, 2009 6.790 6.800 6.790 6.800 600 -0.09(-1.31%)
Jul 22, 2009 6.580 6.890 6.580 6.890 2,066 +0.24(+3.61%)
Jul 21, 2009 6.500 6.650 6.500 6.650 2,846 +0.23(+3.58%)
Jul 20, 2009 6.840 6.840 6.420 6.420 11,859 -0.02(-0.31%)
Jul 17, 2009 6.440 6.440 6.440 6.440 285 +0.13(+2.06%)
Jul 16, 2009 6.110 6.310 6.110 6.310 1,911 +0.12(+1.94%)
Jul 15, 2009 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jul 14, 2009 6.140 6.190 6.140 6.190 1,600 +0.15(+2.48%)
Jul 13, 2009 6.040 6.040 6.040 0 +0.00(+0.00%)
Jul 10, 2009 6.040 6.040 6.040 6.040 222 +0.35(+6.15%)
Jul 09, 2009 6.010 6.010 5.690 5.690 950 -0.41(-6.72%)
Jul 08, 2009 6.170 6.170 6.100 6.100 2,663 -0.44(-6.73%)
Jul 07, 2009 6.580 6.580 6.540 6.540 1,000 +0.08(+1.24%)
Jul 06, 2009 6.450 6.460 6.450 6.460 1,040 -0.10(-1.52%)
Jul 03, 2009 6.560 6.560 6.560 6.560 100 -0.19(-2.81%)
Jul 02, 2009 6.750 6.750 6.750 0 +0.00(+0.00%)
Jun 30, 2009 6.750 6.750 6.750 6.750 1,300 +0.00(+0.00%)
Jun 29, 2009 6.640 6.750 6.490 6.750 6,404 +0.42(+6.64%)
Jun 26, 2009 6.540 6.540 6.330 6.330 2,300 -0.06(-0.94%)
Jun 25, 2009 6.120 6.390 6.120 6.390 1,050 +0.24(+3.90%)
Jun 24, 2009 6.150 6.160 6.150 6.150 7,950 +0.05(+0.82%)
Jun 23, 2009 6.490 6.490 6.010 6.100 6,131 -0.11(-1.77%)
Jun 22, 2009 6.690 6.700 6.210 6.210 2,053 -0.18(-2.82%)
Jun 19, 2009 6.340 6.390 6.310 6.390 5,775 +0.29(+4.75%)
Jun 18, 2009 6.110 6.110 6.100 6.100 800 -0.06(-0.97%)
Jun 17, 2009 6.200 6.200 6.160 6.160 700 -0.39(-5.95%)
Jun 16, 2009 6.560 6.560 6.550 6.550 1,631 -0.19(-2.82%)
Jun 15, 2009 6.550 6.740 6.550 6.740 18 +0.00(+0.00%)
Jun 12, 2009 6.550 6.740 6.550 6.740 863 +0.21(+3.22%)
Jun 11, 2009 6.530 6.530 6.530 6.530 900 +0.09(+1.40%)
Jun 10, 2009 6.560 6.560 6.260 6.440 5,136 -0.44(-6.40%)
Jun 09, 2009 6.870 6.880 6.160 6.880 2,734 +0.63(+10.08%)
Jun 08, 2009 6.240 6.690 6.240 6.250 3,620 +0.17(+2.80%)
Jun 05, 2009 5.810 6.080 5.800 6.080 3,626 +0.03(+0.50%)
Jun 04, 2009 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 03, 2009 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 02, 2009 6.050 6.050 6.050 6.050 1,000 +0.40(+7.08%)
Jun 01, 2009 5.650 5.650 5.650 40 +0.00(+0.00%)
May 29, 2009 5.660 5.660 5.650 5.650 700 -0.09(-1.57%)
May 28, 2009 5.740 5.740 5.740 5.740 1,000 +0.34(+6.30%)
May 27, 2009 5.590 5.740 5.400 5.400 4,950 -0.10(-1.82%)
May 26, 2009 5.510 5.510 5.500 5.500 785 +0.05(+0.92%)
May 25, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
May 22, 2009 5.750 5.750 5.250 5.450 13,039 -0.16(-2.85%)
May 21, 2009 5.810 5.990 5.610 5.610 2,321 -0.66(-10.53%)
May 20, 2009 5.990 6.300 5.890 6.270 2,908 +0.82(+15.05%)
May 19, 2009 5.450 5.450 5.370 5.450 4,476 +0.15(+2.83%)
May 15, 2009 5.350 5.350 5.300 5.300 2,184 +0.00(+0.00%)
May 14, 2009 5.300 5.300 5.300 5.300 1,616 -0.20(-3.64%)
May 13, 2009 5.980 5.980 5.500 5.500 2,036 -0.05(-0.90%)
May 12, 2009 5.310 5.550 5.310 5.550 2,578 +0.23(+4.32%)
May 11, 2009 5.280 5.330 5.280 5.320 1,815 -0.07(-1.30%)
May 08, 2009 5.340 5.390 5.340 5.390 1,200 +0.14(+2.67%)
May 07, 2009 5.360 5.360 5.250 5.250 1,840 -0.12(-2.23%)
May 06, 2009 5.440 5.450 5.370 5.370 11,001 -0.08(-1.47%)
May 05, 2009 5.370 5.610 5.370 5.450 5,844 -0.04(-0.73%)
May 04, 2009 5.490 5.490 5.490 5.490 700 +0.37(+7.23%)
May 01, 2009 5.120 5.120 5.120 5.120 0 +0.00(+0.00%)
Apr 30, 2009 5.010 5.130 5.010 5.120 2,500 +0.04(+0.79%)
Apr 28, 2009 5.080 5.080 5.080 0 -0.18(-3.42%)
Apr 27, 2009 5.250 5.270 5.250 5.260 2,136 -0.24(-4.36%)
Apr 24, 2009 5.490 5.500 5.490 5.500 1,000 +0.25(+4.76%)
Apr 21, 2009 5.250 5.250 5.250 0 +0.00(+0.00%)
Apr 20, 2009 5.250 5.250 5.250 5.250 500 -0.35(-6.25%)
Apr 17, 2009 5.000 5.600 5.000 5.600 2,877 +0.60(+12.00%)
Apr 16, 2009 4.590 5.000 4.590 5.000 21,029 +0.25(+5.26%)
Apr 15, 2009 4.740 4.750 4.740 4.750 1,000 +0.25(+5.56%)
Apr 14, 2009 4.500 4.500 4.500 4.500 605 +0.10(+2.27%)
Apr 09, 2009 4.400 4.400 4.400 0 +0.11(+2.56%)
Apr 08, 2009 3.940 4.290 4.000 4.290 1,415 +0.24(+5.93%)
Apr 07, 2009 4.230 4.240 4.050 4.050 6,738 -0.25(-5.81%)
Apr 06, 2009 4.340 4.350 4.300 4.300 8,900 -0.05(-1.15%)
Apr 03, 2009 4.160 4.400 4.160 4.350 6,000 -0.05(-1.14%)
Apr 02, 2009 4.160 4.400 4.160 4.400 633 +0.40(+10.00%)
Apr 01, 2009 4.240 4.240 4.000 4.000 3,400 +0.24(+6.38%)
Mar 31, 2009 3.760 3.760 3.760 3.760 1,631 -0.19(-4.81%)
Mar 30, 2009 4.210 4.700 3.950 3.950 2,500 -0.50(-11.24%)
Mar 25, 2009 4.450 4.450 4.450 0 -0.05(-1.11%)
Mar 24, 2009 4.250 4.500 4.250 4.500 4,012 +0.25(+5.88%)
Mar 23, 2009 4.160 4.250 4.160 4.250 2,438 +0.31(+7.87%)
Mar 20, 2009 3.940 3.940 3.940 3.940 407 -0.10(-2.48%)
Mar 19, 2009 4.050 4.050 4.040 4.040 2,000 -0.06(-1.46%)
Mar 18, 2009 4.140 4.150 4.090 4.100 4,800 -0.05(-1.20%)
Mar 17, 2009 4.150 4.150 3.950 4.150 3,003 +0.16(+4.01%)
Mar 16, 2009 3.980 3.990 3.800 3.990 1,600 +0.19(+5.00%)
Mar 13, 2009 3.360 3.800 3.360 3.800 3,226 +0.32(+9.20%)
Mar 12, 2009 3.100 3.500 3.100 3.480 3,194 +0.48(+16.00%)
Mar 11, 2009 3.000 3.000 3.000 3.000 514 +0.35(+13.21%)
Mar 10, 2009 2.300 2.650 2.200 2.650 1,826 +0.73(+38.02%)
Mar 09, 2009 2.290 2.290 1.910 1.920 3,134 -0.38(-16.52%)
Mar 06, 2009 2.520 2.520 2.300 2.300 2,467 -0.21(-8.37%)
Mar 05, 2009 2.510 2.510 2.510 2.510 389 +0.00(+0.00%)
Mar 04, 2009 2.800 2.800 2.510 2.510 989 -0.29(-10.36%)
Mar 02, 2009 2.800 2.800 0 +0.00(+0.00%)
Feb 27, 2009 2.450 2.800 2.450 2.800 2,212 +0.07(+2.56%)
Feb 26, 2009 2.730 2.730 81 +0.00(+0.00%)
Feb 25, 2009 2.600 2.730 2.350 2.730 9,913 +0.20(+7.91%)
Feb 24, 2009 2.700 2.700 2.120 2.530 6,410 -0.07(-2.69%)
Feb 23, 2009 2.600 2.600 0 +0.00(+0.00%)
Feb 20, 2009 2.950 2.950 2.600 2.600 4,665 -0.35(-11.86%)
Feb 19, 2009 3.000 3.000 2.950 2.950 1,900 -0.05(-1.67%)
Feb 18, 2009 3.010 3.900 2.990 3.000 12,400 -0.07(-2.28%)
Feb 17, 2009 3.030 3.070 3.030 3.070 353 -0.25(-7.53%)
Feb 13, 2009 3.360 3.540 3.320 3.320 4,595 -0.09(-2.64%)
Feb 12, 2009 3.410 3.410 3.200 3.410 2,342 -0.09(-2.57%)
Feb 11, 2009 3.510 3.510 3.500 3.500 1,088 -0.36(-9.33%)
Feb 10, 2009 4.160 4.160 3.860 3.860 1,326 -0.39(-9.18%)
Feb 09, 2009 4.250 4.250 0 +0.00(+0.00%)
Feb 06, 2009 3.990 4.250 3.990 4.250 3,931 +0.65(+18.06%)
Feb 05, 2009 3.640 3.650 3.590 3.600 6,600 +0.15(+4.35%)
Feb 04, 2009 3.490 3.640 3.440 3.450 5,485 +0.24(+7.48%)
Feb 03, 2009 3.340 3.340 3.160 3.210 3,177 -0.05(-1.53%)
Feb 02, 2009 3.370 3.460 3.260 3.260 3,048 -0.41(-11.17%)
Jan 30, 2009 3.660 3.670 3.650 3.670 1,100 -0.26(-6.62%)
Jan 29, 2009 3.750 3.930 3.750 3.930 2,504 +0.17(+4.52%)
Jan 28, 2009 3.680 4.320 3.680 3.760 7,376 +0.48(+14.63%)
Jan 27, 2009 3.250 3.280 3.250 3.280 2,200 +0.13(+4.13%)
Jan 26, 2009 3.050 3.160 3.040 3.150 5,954 -0.08(-2.48%)
Jan 23, 2009 3.000 3.230 2.960 3.230 1,450 +0.23(+7.67%)
Jan 22, 2009 3.000 3.000 2 +0.00(+0.00%)
Jan 21, 2009 3.340 3.340 2.910 3.000 20,722 -0.34(-10.18%)
Jan 20, 2009 3.660 3.660 3.340 3.340 4,505 -0.42(-11.17%)
Jan 19, 2009 3.760 3.760 3.760 3.760 992 -0.12(-3.09%)
Jan 16, 2009 3.610 3.880 3.610 3.880 1,693 +0.08(+2.11%)
Jan 15, 2009 3.800 3.800 3.800 3.800 225 -0.22(-5.47%)
Jan 14, 2009 4.250 4.250 4.010 4.020 4,736 -0.48(-10.67%)
Jan 13, 2009 4.500 4.500 4.500 4.500 2,445 +0.32(+7.66%)
Jan 12, 2009 4.490 4.490 4.120 4.180 1,578 +0.16(+3.98%)
Jan 09, 2009 4.020 4.020 10 +0.00(+0.00%)
Jan 08, 2009 4.050 4.250 4.020 4.020 7,162 -0.15(-3.60%)
Jan 07, 2009 4.170 4.170 4.170 4.170 127 +0.27(+6.92%)
Jan 06, 2009 3.900 3.900 0 +0.00(+0.00%)
Jan 05, 2009 3.500 3.900 3.500 3.900 1,300 +0.57(+17.12%)
Jan 02, 2009 3.330 3.330 0 +0.00(+0.00%)
Dec 31, 2008 3.340 3.340 3.330 3.330 2,000 -0.17(-4.86%)
Dec 30, 2008 3.500 3.500 0 +0.00(+0.00%)
Dec 29, 2008 3.490 3.500 3.490 3.500 6,200 +0.42(+13.64%)
Dec 24, 2008 3.080 3.090 3.050 3.080 4,650 -0.04(-1.28%)
Dec 23, 2008 3.080 3.150 3.050 3.120 10,900 +0.02(+0.65%)
Dec 22, 2008 3.010 3.100 2.990 3.100 7,022 -0.12(-3.73%)
Dec 19, 2008 3.380 3.380 3.220 3.220 4,750 +0.19(+6.27%)
Dec 18, 2008 3.700 3.710 3.010 3.030 3,150 -0.96(-24.06%)
Dec 17, 2008 3.990 3.990 0 +0.00(+0.00%)
Dec 16, 2008 3.990 4.000 3.990 3.990 1,500 +0.09(+2.31%)
Dec 15, 2008 3.900 3.900 3.900 3.900 1,018 -0.05(-1.27%)
Dec 12, 2008 3.750 3.950 3.750 3.950 3,900 +0.04(+1.02%)
Dec 11, 2008 4.230 4.230 3.910 3.910 8,293 -0.38(-8.86%)
Dec 10, 2008 4.290 4.290 4.290 4.290 500 +0.29(+7.25%)
Dec 09, 2008 4.990 4.990 4.000 4.000 5,278 -0.66(-14.16%)
Dec 08, 2008 4.910 4.910 4.660 4.660 3,987 -0.68(-12.73%)
Dec 05, 2008 5.340 5.340 0 +0.00(+0.00%)
Dec 04, 2008 5.340 5.350 5.340 5.340 1,600 +0.34(+6.80%)
Dec 03, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 02, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 01, 2008 5.000 5.000 0 +0.00(+0.00%)
Nov 28, 2008 4.320 5.000 4.300 5.000 2,600 -0.12(-2.34%)
Nov 27, 2008 5.120 5.120 0 +0.00(+0.00%)
Nov 26, 2008 5.120 5.120 50 +0.00(+0.00%)
Nov 25, 2008 5.510 5.510 5.120 5.120 4,000 -0.87(-14.52%)
Nov 24, 2008 5.990 5.990 0 +0.00(+0.00%)
Nov 21, 2008 6.010 6.010 5.210 5.990 2,277 -1.01(-14.43%)
Nov 20, 2008 7.500 7.500 7.000 7.000 2,300 -0.51(-6.79%)
Nov 19, 2008 7.510 7.510 7.510 7.510 1,100 +0.00(+0.00%)
Nov 18, 2008 7.230 7.510 7.230 7.510 1,380 +0.51(+7.29%)
Nov 17, 2008 6.740 7.000 6.740 7.000 1,500 +0.50(+7.69%)
Nov 14, 2008 6.500 6.500 0 +0.00(+0.00%)
Nov 13, 2008 7.010 7.010 5.800 6.500 2,000 -1.00(-13.33%)
Nov 12, 2008 7.060 7.500 7.000 7.500 800 +0.25(+3.45%)
Nov 11, 2008 7.500 7.750 7.250 7.250 3,439 -0.25(-3.33%)
Nov 10, 2008 7.250 7.500 7.250 7.500 1,400 +0.25(+3.45%)
Nov 07, 2008 7.300 7.300 7.250 7.250 4,000 -0.25(-3.33%)
Nov 06, 2008 7.500 7.500 7.500 7.500 400 +0.08(+1.08%)
Nov 05, 2008 7.420 7.420 7.420 7.420 400 -0.17(-2.24%)
Nov 04, 2008 7.360 7.590 7.300 7.590 1,800 +0.09(+1.20%)
Nov 03, 2008 7.510 7.510 7.500 7.500 500 -0.49(-6.13%)
Oct 31, 2008 7.250 8.000 7.250 7.990 4,250 +0.54(+7.25%)
Oct 30, 2008 7.250 7.450 7.250 7.450 4,100 +0.20(+2.76%)
Oct 29, 2008 7.250 7.250 0 +0.00(+0.00%)
Oct 28, 2008 7.250 7.250 63 +0.00(+0.00%)
Oct 27, 2008 7.240 7.250 7.240 7.250 2,800 +2.22(+44.14%)
Oct 24, 2008 5.050 5.050 5.030 5.030 864 -1.82(-26.57%)
Oct 23, 2008 7.510 7.510 6.850 6.850 4,500 -1.15(-14.38%)
Oct 22, 2008 8.000 8.000 8.000 8.000 500 -0.05(-0.62%)
Oct 21, 2008 8.000 8.500 8.000 8.050 4,400 +0.03(+0.37%)
Oct 20, 2008 8.140 8.150 8.000 8.020 4,300 +0.02(+0.25%)
Oct 17, 2008 8.000 8.000 0 -0.40(-4.76%)
Oct 16, 2008 8.890 8.900 7.500 8.400 3,150 +0.90(+12.00%)
Oct 15, 2008 7.500 7.500 0 -0.50(-6.25%)
Oct 14, 2008 8.000 8.400 6.000 8.000 6,387 +2.00(+33.33%)
Oct 10, 2008 6.000 6.000 0 +0.00(+0.00%)
Oct 09, 2008 7.500 7.500 6.000 6.000 2,648 -2.24(-27.18%)
Oct 08, 2008 8.240 8.240 0 +0.00(+0.00%)
Oct 07, 2008 8.240 8.240 7.750 8.240 0 +0.49(+6.32%)
Oct 06, 2008 7.750 7.750 7.750 7.750 900 -0.84(-9.78%)
Oct 03, 2008 9.010 9.010 8.590 8.590 1,100 -0.91(-9.58%)
Oct 02, 2008 9.500 9.500 0 +0.00(+0.00%)
Oct 01, 2008 9.510 9.510 8.310 9.500 7,200 -0.39(-3.94%)
Sep 30, 2008 9.890 9.930 9.600 9.890 5,900 +0.38(+4.00%)
Sep 29, 2008 10.16 10.16 9.150 9.510 2,969 -0.85(-8.20%)
Sep 26, 2008 10.36 10.36 0 +0.00(+0.00%)
Sep 25, 2008 10.36 10.36 10.30 10.36 1,200 +0.06(+0.58%)
Sep 24, 2008 10.30 10.30 10.30 10.30 3,000 +0.00(+0.00%)
Sep 23, 2008 10.09 10.30 10.09 10.30 6,200 +0.50(+5.10%)
Sep 22, 2008 10.50 10.50 9.800 9.800 6,000 -0.90(-8.41%)
Sep 19, 2008 10.70 10.70 10.50 10.70 2,450 +0.50(+4.90%)
Sep 18, 2008 10.20 10.20 0 +0.00(+0.00%)
Sep 17, 2008 10.20 10.20 0 +0.00(+0.00%)
Sep 16, 2008 10.20 10.20 0 +0.00(+0.00%)
Sep 15, 2008 10.21 10.21 10.20 10.20 700 -0.29(-2.76%)
Sep 12, 2008 10.49 10.49 0 +0.00(+0.00%)
Sep 11, 2008 10.29 10.50 10.29 10.49 2,500 +0.18(+1.75%)
Sep 10, 2008 10.31 10.31 66 +0.00(+0.00%)
Sep 09, 2008 10.31 10.31 10.31 10.31 500 -0.24(-2.27%)
Sep 08, 2008 10.55 0 +0.00(+0.00%)
Sep 05, 2008 10.55 0 +0.00(+0.00%)
Sep 04, 2008 10.31 10.55 10.25 10.55 1,900 +0.25(+2.43%)
Sep 03, 2008 10.45 10.45 10.30 10.30 1,300 -0.29(-2.74%)
Sep 02, 2008 10.59 10.59 0 +0.00(+0.00%)
Aug 29, 2008 10.19 10.59 10.19 10.59 4,550 +0.46(+4.54%)
Aug 28, 2008 10.19 10.19 10.13 10.13 3,000 +0.01(+0.10%)
Aug 27, 2008 10.14 10.15 10.12 10.12 1,700 +0.22(+2.22%)
Aug 26, 2008 10.06 10.06 9.600 9.900 3,989 -0.45(-4.35%)
Aug 25, 2008 10.35 0 +0.00(+0.00%)
Aug 22, 2008 10.35 10.35 0 +0.00(+0.00%)
Aug 21, 2008 10.30 10.35 10.30 10.35 3,500 -0.10(-0.96%)
Aug 20, 2008 10.45 10.45 10.45 10.45 1,600 -0.30(-2.79%)
Aug 19, 2008 10.75 10.75 10.75 10.75 1,500 -0.25(-2.27%)
Aug 18, 2008 11.00 11.00 11.00 11.00 1,000 +0.00(+0.00%)
Aug 15, 2008 11.00 128 +0.00(+0.00%)
Aug 14, 2008 10.85 11.00 10.85 11.00 3,137 +0.35(+3.29%)
Aug 13, 2008 10.60 10.65 10.60 10.65 5,821 +0.05(+0.47%)
Aug 12, 2008 10.60 10.60 10.60 10.60 66 +0.00(+0.00%)
Aug 11, 2008 10.50 10.60 10.50 10.60 1,500 +0.00(+0.00%)
Aug 08, 2008 10.59 10.60 10.59 10.60 3,167 +0.02(+0.19%)
Aug 07, 2008 10.58 10.58 10.58 10.58 1,000 +0.32(+3.12%)
Aug 06, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 05, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Aug 04, 2008 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
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.