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 (%)
Aug 30, 2013 9.570 9.570 9.570 0 -0.13(-1.34%)
Aug 29, 2013 9.730 9.740 9.650 9.700 18,126 -0.03(-0.31%)
Aug 28, 2013 9.540 9.730 9.540 9.730 14,673 +0.21(+2.21%)
Aug 27, 2013 9.460 9.700 9.450 9.520 62,994 -0.07(-0.73%)
Aug 26, 2013 9.440 9.590 9.440 9.590 24,731 +0.15(+1.59%)
Aug 23, 2013 9.430 9.500 9.400 9.440 13,920 +0.00(+0.00%)
Aug 22, 2013 9.590 9.590 9.420 9.440 45,252 -0.01(-0.11%)
Aug 21, 2013 9.490 9.680 9.410 9.450 12,379 +0.04(+0.43%)
Aug 20, 2013 9.400 9.570 9.400 9.410 32,644 +0.06(+0.64%)
Aug 19, 2013 9.310 9.360 9.300 9.350 9,860 +0.05(+0.54%)
Aug 16, 2013 9.360 9.360 9.300 9.300 3,466 -0.04(-0.43%)
Aug 15, 2013 9.350 9.350 9.300 9.340 9,920 -0.02(-0.21%)
Aug 14, 2013 9.470 9.470 9.360 9.360 6,852 -0.09(-0.95%)
Aug 13, 2013 9.400 9.450 9.400 9.450 1,200 +0.15(+1.61%)
Aug 12, 2013 9.400 9.460 9.300 9.300 5,769 -0.15(-1.59%)
Aug 09, 2013 9.230 9.500 9.230 9.450 8,323 +0.15(+1.61%)
Aug 08, 2013 9.150 9.300 9.090 9.300 11,579 +0.15(+1.64%)
Aug 07, 2013 9.110 9.150 9.090 9.150 26,900 +0.04(+0.44%)
Aug 06, 2013 9.140 9.200 9.110 9.110 11,094 -0.01(-0.11%)
Aug 02, 2013 9.120 9.120 9.120 0 +0.03(+0.33%)
Aug 01, 2013 8.940 9.120 8.940 9.090 26,972 +0.22(+2.48%)
Jul 31, 2013 8.800 8.900 8.800 8.870 4,089 +0.02(+0.23%)
Jul 30, 2013 8.890 8.900 8.800 8.850 6,324 -0.14(-1.56%)
Jul 29, 2013 8.960 8.990 8.710 8.990 18,990 +0.02(+0.22%)
Jul 26, 2013 8.930 8.970 8.850 8.970 6,838 +0.13(+1.47%)
Jul 25, 2013 8.900 8.900 8.840 8.840 28,550 -0.06(-0.67%)
Jul 24, 2013 8.860 8.940 8.860 8.900 11,511 +0.03(+0.34%)
Jul 23, 2013 8.900 8.900 8.870 8.870 3,150 +0.00(+0.00%)
Jul 22, 2013 8.890 8.900 8.870 8.870 4,134 -0.01(-0.11%)
Jul 19, 2013 8.900 8.900 8.850 8.880 3,024 -0.02(-0.22%)
Jul 18, 2013 8.900 8.900 8.880 8.900 11,962 +0.00(+0.00%)
Jul 17, 2013 8.890 8.890 8.890 8.900 1,955 +0.01(+0.11%)
Jul 16, 2013 8.900 8.900 8.890 8.890 1,902 -0.01(-0.11%)
Jul 15, 2013 8.870 8.900 8.850 8.900 11,543 +0.05(+0.56%)
Jul 12, 2013 8.840 8.850 8.780 8.850 6,365 +0.09(+1.03%)
Jul 11, 2013 8.760 8.760 8.760 50 +0.00(+0.00%)
Jul 10, 2013 8.750 8.760 8.750 8.760 1,526 +0.01(+0.11%)
Jul 09, 2013 8.690 8.750 8.670 8.750 4,326 +0.06(+0.69%)
Jul 08, 2013 8.690 8.690 8.670 8.690 7,505 +0.08(+0.93%)
Jul 05, 2013 8.610 8.610 8.610 15 +0.00(+0.00%)
Jul 04, 2013 8.710 8.730 8.610 8.610 6,318 -0.15(-1.71%)
Jul 03, 2013 8.690 8.760 8.690 8.760 5,280 +0.09(+1.04%)
Jul 02, 2013 8.780 8.780 8.670 8.670 6,355 -0.11(-1.25%)
Jun 28, 2013 8.780 8.780 8.780 0 +0.14(+1.62%)
Jun 26, 2013 8.790 8.790 8.640 8.640 12,821 -0.11(-1.26%)
Jun 25, 2013 8.700 8.750 8.630 8.750 25,732 -0.05(-0.57%)
Jun 24, 2013 8.800 8.840 8.770 8.800 14,810 -0.05(-0.56%)
Jun 21, 2013 8.880 8.950 8.760 8.850 5,843 -0.03(-0.34%)
Jun 20, 2013 8.900 8.900 8.880 8.880 5,030 -0.02(-0.22%)
Jun 19, 2013 9.010 9.010 8.870 8.900 4,044 -0.11(-1.22%)
Jun 18, 2013 8.970 9.010 8.970 9.010 8,821 +0.03(+0.33%)
Jun 17, 2013 8.890 8.980 8.890 8.980 11,786 +0.10(+1.13%)
Jun 14, 2013 8.880 8.880 8.880 8.880 854 +0.03(+0.34%)
Jun 13, 2013 8.800 8.850 8.790 8.850 9,226 +0.05(+0.57%)
Jun 12, 2013 8.850 8.900 8.780 8.800 5,565 -0.01(-0.11%)
Jun 11, 2013 8.900 8.900 8.790 8.810 7,514 -0.09(-1.01%)
Jun 10, 2013 8.900 8.950 8.900 8.900 2,926 +0.02(+0.23%)
Jun 07, 2013 8.850 8.880 8.840 8.880 2,145 +0.10(+1.14%)
Jun 06, 2013 8.750 8.780 8.740 8.780 3,175 +0.00(+0.00%)
Jun 05, 2013 8.830 8.830 8.760 8.780 6,034 -0.04(-0.45%)
Jun 04, 2013 8.820 8.850 8.820 8.820 2,288 -0.08(-0.90%)
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.