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 31, 2018 7.090 7.090 6.990 7.030 51,900 -0.03(-0.42%)
Jul 30, 2018 7.090 7.090 7.030 7.060 30,079 -0.05(-0.70%)
Jul 27, 2018 7.190 7.190 7.110 7.110 81,941 -0.08(-1.11%)
Jul 26, 2018 7.160 7.190 7.150 7.190 60,962 +0.00(+0.00%)
Jul 25, 2018 7.170 7.190 7.100 7.190 83,121 +0.06(+0.84%)
Jul 24, 2018 7.160 7.190 7.080 7.130 71,397 -0.03(-0.42%)
Jul 23, 2018 7.160 7.210 7.150 7.160 93,885 +0.02(+0.28%)
Jul 20, 2018 7.120 7.150 7.120 7.140 42,330 +0.03(+0.42%)
Jul 19, 2018 7.040 7.140 7.040 7.110 93,400 +0.11(+1.57%)
Jul 18, 2018 7.090 7.090 7.000 7.000 127,157 -0.01(-0.14%)
Jul 17, 2018 6.990 7.050 6.980 7.010 93,268 +0.05(+0.72%)
Jul 16, 2018 6.920 7.000 6.910 6.960 83,370 +0.04(+0.58%)
Jul 13, 2018 6.930 6.950 6.910 6.920 55,177 +0.00(+0.00%)
Jul 12, 2018 6.950 6.980 6.910 6.920 43,151 +0.00(+0.00%)
Jul 11, 2018 7.030 7.030 6.920 6.920 96,700 -0.10(-1.42%)
Jul 10, 2018 7.050 7.050 6.950 7.020 25,586 +0.03(+0.43%)
Jul 09, 2018 7.050 7.090 6.920 6.990 76,243 -0.04(-0.57%)
Jul 06, 2018 7.000 7.070 6.970 7.030 37,187 -0.02(-0.28%)
Jul 05, 2018 6.900 7.100 6.880 7.050 62,680 +0.21(+3.07%)
Jul 04, 2018 6.820 6.900 6.820 6.840 57,075 +0.05(+0.74%)
Jul 03, 2018 7.050 7.050 6.730 6.790 245,807 -0.27(-3.82%)
Jun 29, 2018 7.060 7.060 7.060 0 -0.01(-0.14%)
Jun 28, 2018 7.150 7.160 7.060 7.070 184,681 -0.12(-1.67%)
Jun 27, 2018 7.220 7.230 7.170 7.190 66,086 -0.02(-0.28%)
Jun 26, 2018 7.230 7.240 7.150 7.210 131,939 +0.03(+0.42%)
Jun 25, 2018 7.210 7.220 7.150 7.180 90,552 -0.03(-0.42%)
Jun 22, 2018 7.170 7.230 7.140 7.210 79,393 +0.04(+0.56%)
Jun 21, 2018 7.170 7.170 7.120 7.170 98,184 +0.03(+0.42%)
Jun 20, 2018 7.120 7.200 7.120 7.140 138,606 +0.03(+0.42%)
Jun 19, 2018 7.180 7.210 7.110 7.110 123,982 -0.08(-1.11%)
Jun 18, 2018 7.220 7.230 7.180 7.190 56,364 -0.04(-0.55%)
Jun 15, 2018 7.290 7.210 7.230 75,785 -0.02(-0.28%)
Jun 14, 2018 7.220 7.260 7.200 7.250 63,637 +0.02(+0.28%)
Jun 13, 2018 7.210 7.240 7.170 7.230 56,550 +0.02(+0.28%)
Jun 12, 2018 7.240 7.240 7.180 7.210 30,526 -0.01(-0.14%)
Jun 11, 2018 7.260 7.270 7.150 7.220 85,355 -0.01(-0.14%)
Jun 08, 2018 7.250 7.250 7.210 7.230 32,264 -0.02(-0.28%)
Jun 07, 2018 7.270 7.320 7.200 7.250 97,466 -0.03(-0.41%)
Jun 06, 2018 7.230 7.330 7.230 7.280 176,919 +0.05(+0.69%)
Jun 05, 2018 7.250 7.320 7.100 7.230 91,166 +0.04(+0.56%)
Jun 04, 2018 7.140 7.240 7.100 7.190 61,014 +0.11(+1.55%)
Jun 01, 2018 7.240 7.240 7.050 7.080 109,700 -0.16(-2.21%)
May 31, 2018 7.350 7.350 7.150 7.240 77,177 -0.12(-1.63%)
May 30, 2018 7.320 7.400 7.250 7.360 100,756 +0.07(+0.96%)
May 29, 2018 7.600 7.600 7.060 7.290 317,354 -0.32(-4.20%)
May 28, 2018 7.560 7.640 7.560 7.610 144,570 +0.05(+0.66%)
May 25, 2018 7.480 7.570 7.470 7.560 145,210 +0.11(+1.48%)
May 24, 2018 7.550 7.570 7.440 7.450 144,242 -0.12(-1.59%)
May 23, 2018 7.490 7.600 7.430 7.570 133,262 +0.08(+1.07%)
May 22, 2018 7.480 7.550 7.440 7.490 157,454 +0.02(+0.27%)
May 18, 2018 7.470 7.470 7.470 0 +0.00(+0.00%)
May 17, 2018 7.490 7.490 7.390 7.470 82,428 -0.01(-0.13%)
May 16, 2018 7.420 7.500 7.400 7.480 75,960 +0.09(+1.22%)
May 15, 2018 7.410 7.460 7.360 7.390 116,372 -0.05(-0.67%)
May 14, 2018 7.200 7.470 7.200 7.440 186,077 +0.26(+3.62%)
May 11, 2018 7.100 7.180 7.100 7.180 51,671 +0.09(+1.27%)
May 10, 2018 7.090 7.130 7.060 7.090 82,863 +0.05(+0.71%)
May 09, 2018 7.020 7.060 7.000 7.040 21,681 +0.06(+0.86%)
May 08, 2018 7.000 7.070 6.950 6.980 108,532 -0.03(-0.43%)
May 07, 2018 6.970 7.050 6.970 7.010 73,989 +0.04(+0.57%)
May 04, 2018 6.940 7.000 6.820 6.970 93,120 +0.07(+1.01%)
May 03, 2018 6.980 7.040 6.880 6.900 102,236 -0.12(-1.71%)
May 02, 2018 7.020 7.150 6.960 7.020 170,411 +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.