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 (%)
Jan 31, 2024 5.420 5.440 5.250 5.250 121,502 -0.24(-4.37%)
Jan 30, 2024 5.470 5.500 5.400 5.490 49,984 -0.03(-0.54%)
Jan 29, 2024 5.460 5.560 5.450 5.520 103,820 +0.05(+0.91%)
Jan 26, 2024 5.420 5.490 5.420 5.470 95,619 +0.01(+0.18%)
Jan 25, 2024 5.400 5.470 5.400 5.460 83,544 +0.06(+1.11%)
Jan 24, 2024 5.340 5.450 5.330 5.400 168,173 +0.08(+1.50%)
Jan 23, 2024 5.300 5.340 5.290 5.320 60,774 +0.04(+0.76%)
Jan 22, 2024 5.260 5.320 5.250 5.280 76,967 +0.02(+0.38%)
Jan 19, 2024 5.130 5.280 5.120 5.260 177,648 +0.17(+3.34%)
Jan 18, 2024 5.040 5.130 5.030 5.090 78,037 +0.08(+1.60%)
Jan 17, 2024 5.170 5.170 4.970 5.010 162,639 -0.17(-3.28%)
Jan 16, 2024 5.180 5.200 5.100 5.180 116,543 -0.02(-0.38%)
Jan 15, 2024 5.120 5.220 5.100 5.200 56,634 +0.07(+1.36%)
Jan 12, 2024 5.110 5.180 5.100 5.130 87,161 +0.05(+0.98%)
Jan 11, 2024 5.180 5.180 5.030 5.080 170,730 -0.07(-1.36%)
Jan 10, 2024 5.180 5.180 5.150 5.150 27,773 -0.02(-0.39%)
Jan 09, 2024 5.160 5.190 5.130 5.170 40,771 -0.03(-0.58%)
Jan 08, 2024 5.200 5.230 5.100 5.200 116,904 +0.00(+0.00%)
Jan 05, 2024 5.100 5.200 5.100 5.200 48,734 +0.08(+1.56%)
Jan 04, 2024 5.040 5.210 5.020 5.120 70,588 +0.10(+1.99%)
Jan 03, 2024 5.080 5.080 5.000 5.020 104,374 -0.07(-1.38%)
Jan 02, 2024 5.130 5.160 5.080 5.090 118,115 -0.03(-0.59%)
Dec 29, 2023 5.120 0 -0.04(-0.78%)
Dec 28, 2023 5.310 5.310 5.160 5.160 138,080 -0.19(-3.55%)
Dec 27, 2023 5.350 5.390 5.350 5.350 236,037 +0.05(+0.94%)
Dec 22, 2023 5.300 0 +0.05(+0.95%)
Dec 21, 2023 5.230 5.340 5.210 5.250 118,575 +0.09(+1.74%)
Dec 20, 2023 5.220 5.340 5.160 5.160 182,940 -0.08(-1.53%)
Dec 19, 2023 5.120 5.250 5.100 5.240 184,139 +0.11(+2.14%)
Dec 18, 2023 5.050 5.150 5.010 5.130 188,035 +0.09(+1.79%)
Dec 15, 2023 5.050 5.110 4.980 5.040 204,675 +0.04(+0.80%)
Dec 14, 2023 5.050 5.100 4.980 5.000 186,440 +0.00(+0.00%)
Dec 13, 2023 4.720 5.040 4.700 5.000 188,686 +0.26(+5.49%)
Dec 12, 2023 4.790 4.880 4.700 4.740 78,024 -0.14(-2.87%)
Dec 11, 2023 4.880 4.880 4.730 4.880 124,717 -0.01(-0.20%)
Dec 08, 2023 4.760 4.890 4.760 4.890 51,010 +0.09(+1.87%)
Dec 07, 2023 4.870 4.870 4.760 4.800 10,109 -0.04(-0.83%)
Dec 06, 2023 4.810 4.940 4.810 4.840 57,183 +0.00(+0.00%)
Dec 05, 2023 4.750 4.840 4.750 4.840 67,313 +0.06(+1.26%)
Dec 04, 2023 4.710 4.800 4.700 4.780 63,583 -0.04(-0.83%)
Dec 01, 2023 4.610 4.840 4.610 4.820 113,987 +0.17(+3.66%)
Nov 30, 2023 4.550 4.700 4.540 4.650 128,513 +0.11(+2.42%)
Nov 29, 2023 4.560 4.600 4.500 4.540 32,050 +0.00(+0.00%)
Nov 28, 2023 4.550 4.630 4.530 4.540 65,601 -0.03(-0.66%)
Nov 27, 2023 4.600 4.600 4.540 4.570 46,368 -0.07(-1.51%)
Nov 24, 2023 4.610 4.660 4.580 4.640 69,052 +0.00(+0.00%)
Nov 23, 2023 4.650 4.650 4.580 4.640 27,653 -0.01(-0.22%)
Nov 22, 2023 4.660 4.690 4.580 4.650 27,897 -0.05(-1.06%)
Nov 21, 2023 4.830 4.850 4.690 4.700 95,627 -0.11(-2.29%)
Nov 20, 2023 4.800 4.920 4.790 4.810 157,958 -0.06(-1.23%)
Nov 17, 2023 4.730 4.870 4.720 4.870 140,841 +0.12(+2.53%)
Nov 16, 2023 4.800 4.800 4.640 4.750 61,062 +0.00(+0.00%)
Nov 15, 2023 4.730 4.880 4.730 4.750 161,106 +0.04(+0.85%)
Nov 14, 2023 4.600 4.710 4.600 4.710 92,626 +0.21(+4.67%)
Nov 13, 2023 4.470 4.560 4.440 4.500 43,079 +0.02(+0.45%)
Nov 10, 2023 4.440 4.490 4.380 4.480 27,948 +0.06(+1.36%)
Nov 09, 2023 4.360 4.530 4.360 4.420 65,502 +0.06(+1.38%)
Nov 08, 2023 4.320 4.390 4.290 4.360 37,934 +0.02(+0.46%)
Nov 07, 2023 4.450 4.450 4.230 4.340 138,516 -0.16(-3.56%)
Nov 06, 2023 4.610 4.610 4.470 4.500 111,842 -0.16(-3.43%)
Nov 03, 2023 4.610 4.700 4.530 4.660 89,663 +0.09(+1.97%)
Nov 02, 2023 4.280 4.590 4.280 4.570 233,241 +0.34(+8.04%)
Nov 01, 2023 4.000 4.230 4.000 4.230 194,958 +0.26(+6.55%)
Oct 31, 2023 3.980 4.040 3.970 3.970 73,847 +0.00(+0.00%)
Oct 30, 2023 3.830 4.010 3.830 3.970 85,367 +0.14(+3.66%)
Oct 27, 2023 3.930 3.940 3.810 3.830 51,584 -0.09(-2.30%)
Oct 26, 2023 3.890 4.000 3.850 3.920 109,472 -0.03(-0.76%)
Oct 25, 2023 3.960 4.070 3.900 3.950 74,213 -0.01(-0.25%)
Oct 24, 2023 4.030 4.080 3.920 3.960 46,322 -0.08(-1.98%)
Oct 23, 2023 4.060 4.130 3.940 4.040 76,796 -0.04(-0.98%)
Oct 20, 2023 4.230 4.230 4.080 4.080 54,170 -0.18(-4.23%)
Oct 19, 2023 4.350 4.360 4.260 4.260 26,754 -0.10(-2.29%)
Oct 18, 2023 4.450 4.450 4.350 4.360 21,691 -0.14(-3.11%)
Oct 17, 2023 4.420 4.530 4.420 4.500 20,118 +0.03(+0.67%)
Oct 16, 2023 4.420 4.500 4.360 4.470 133,589 +0.11(+2.52%)
Oct 13, 2023 4.470 4.490 4.350 4.360 45,491 -0.06(-1.36%)
Oct 12, 2023 4.500 4.500 4.350 4.420 30,254 -0.07(-1.56%)
Oct 11, 2023 4.400 4.520 4.400 4.490 35,540 +0.10(+2.28%)
Oct 10, 2023 4.250 4.470 4.250 4.390 48,707 +0.16(+3.78%)
Oct 06, 2023 4.230 0 +0.08(+1.93%)
Oct 05, 2023 4.010 4.180 4.010 4.150 153,671 +0.14(+3.49%)
Oct 04, 2023 3.940 4.020 3.850 4.010 62,578 +0.07(+1.78%)
Oct 03, 2023 4.130 4.140 3.910 3.940 228,296 -0.19(-4.60%)
Oct 02, 2023 4.280 4.280 4.120 4.130 82,033 -0.17(-3.95%)
Sep 29, 2023 4.400 4.410 4.290 4.300 53,391 -0.04(-0.92%)
Sep 28, 2023 4.220 4.420 4.220 4.340 54,450 +0.12(+2.84%)
Sep 27, 2023 4.260 4.300 4.190 4.220 106,273 -0.03(-0.71%)
Sep 26, 2023 4.370 4.400 4.240 4.250 99,422 -0.17(-3.85%)
Sep 25, 2023 4.390 4.460 4.420 4.420 97,815 -0.11(-2.43%)
Sep 22, 2023 4.590 4.620 4.530 4.530 27,968 -0.05(-1.09%)
Sep 21, 2023 4.790 4.810 4.580 4.580 89,453 -0.25(-5.18%)
Sep 20, 2023 4.830 4.970 4.830 4.830 62,391 -0.02(-0.41%)
Sep 19, 2023 4.990 4.990 4.800 4.850 55,561 -0.13(-2.61%)
Sep 18, 2023 5.030 5.030 4.930 4.980 99,583 -0.05(-0.99%)
Sep 15, 2023 4.940 5.110 4.900 5.030 137,903 +0.07(+1.41%)
Sep 14, 2023 4.600 4.970 4.600 4.960 170,702 +0.36(+7.83%)
Sep 13, 2023 4.550 4.600 4.510 4.600 58,354 +0.05(+1.10%)
Sep 12, 2023 4.500 4.570 4.500 4.550 41,036 +0.03(+0.66%)
Sep 11, 2023 4.400 4.600 4.400 4.520 64,216 +0.13(+2.96%)
Sep 08, 2023 4.420 4.450 4.380 4.390 90,556 +0.02(+0.46%)
Sep 07, 2023 4.400 4.450 4.350 4.370 86,382 -0.06(-1.35%)
Sep 06, 2023 4.620 4.620 4.430 4.430 79,106 -0.21(-4.53%)
Sep 05, 2023 4.760 4.780 4.640 4.640 100,467 -0.16(-3.33%)
Sep 01, 2023 4.800 0 +0.31(+6.90%)
Aug 31, 2023 4.510 4.550 4.450 4.490 80,504 -0.02(-0.44%)
Aug 30, 2023 4.520 4.630 4.500 4.510 78,011 -0.06(-1.31%)
Aug 29, 2023 4.390 4.590 4.390 4.570 152,004 +0.17(+3.86%)
Aug 28, 2023 4.280 4.450 4.270 4.400 49,098 +0.12(+2.80%)
Aug 25, 2023 4.250 4.320 4.190 4.280 134,371 +0.01(+0.23%)
Aug 24, 2023 4.350 4.380 4.240 4.270 107,513 -0.09(-2.06%)
Aug 23, 2023 4.260 4.360 4.240 4.360 65,223 +0.08(+1.87%)
Aug 22, 2023 4.290 4.340 4.230 4.280 126,171 +0.01(+0.23%)
Aug 21, 2023 4.540 4.540 4.260 4.270 253,892 -0.27(-5.95%)
Aug 18, 2023 4.600 4.640 4.510 4.540 182,798 -0.12(-2.58%)
Aug 17, 2023 4.750 4.790 4.660 4.660 114,077 -0.12(-2.51%)
Aug 16, 2023 4.820 4.850 4.750 4.780 99,459 -0.02(-0.42%)
Aug 15, 2023 4.950 4.950 4.800 4.800 170,311 -0.25(-4.95%)
Aug 14, 2023 5.020 5.050 4.970 5.050 49,587 -0.02(-0.39%)
Aug 11, 2023 5.000 5.080 4.980 5.070 151,409 +0.08(+1.60%)
Aug 10, 2023 4.970 5.050 4.940 4.990 109,150 +0.03(+0.60%)
Aug 09, 2023 4.930 4.980 4.930 4.960 46,163 +0.02(+0.40%)
Aug 08, 2023 4.910 4.960 4.870 4.940 78,854 -0.01(-0.20%)
Aug 04, 2023 4.950 0 +0.03(+0.61%)
Aug 03, 2023 4.890 5.000 4.850 4.920 59,685 -0.01(-0.20%)
Aug 02, 2023 5.050 5.050 4.890 4.930 109,359 -0.15(-2.95%)
Aug 01, 2023 5.110 5.130 5.050 5.080 76,128 -0.04(-0.78%)
Jul 31, 2023 5.140 5.230 5.110 5.120 104,656 -0.01(-0.19%)
Jul 28, 2023 5.100 5.160 5.090 5.130 43,968 +0.05(+0.98%)
Jul 27, 2023 5.150 5.160 5.080 5.080 84,318 -0.07(-1.36%)
Jul 26, 2023 5.090 5.160 5.080 5.150 82,894 +0.01(+0.19%)
Jul 25, 2023 5.250 5.280 5.100 5.140 139,535 -0.16(-3.02%)
Jul 24, 2023 5.320 5.440 5.260 5.300 209,374 -0.01(-0.19%)
Jul 21, 2023 5.140 5.370 5.130 5.310 184,737 +0.16(+3.11%)
Jul 20, 2023 5.080 5.160 5.070 5.150 154,931 +0.08(+1.58%)
Jul 19, 2023 5.080 5.090 5.030 5.070 63,478 +0.00(+0.00%)
Jul 18, 2023 5.000 5.140 5.000 5.070 290,025 +0.05(+1.00%)
Jul 17, 2023 5.020 5.040 4.950 5.020 61,711 +0.00(+0.00%)
Jul 14, 2023 5.050 5.050 5.000 5.020 52,654 -0.05(-0.99%)
Jul 13, 2023 5.000 5.100 4.970 5.070 136,814 +0.09(+1.81%)
Jul 12, 2023 4.870 5.030 4.870 4.980 104,779 +0.11(+2.26%)
Jul 11, 2023 4.840 4.930 4.820 4.870 77,053 -0.03(-0.61%)
Jul 10, 2023 4.980 5.000 4.880 4.900 100,953 -0.09(-1.80%)
Jul 07, 2023 5.040 5.120 4.990 4.990 101,088 -0.08(-1.58%)
Jul 06, 2023 5.050 5.070 4.980 5.070 79,961 -0.06(-1.17%)
Jul 05, 2023 5.290 5.290 5.060 5.130 97,103 -0.13(-2.47%)
Jul 04, 2023 5.070 5.290 5.070 5.260 168,695 +0.19(+3.75%)
Jun 30, 2023 5.070 0 +0.28(+5.85%)
Jun 29, 2023 4.760 4.860 4.750 4.790 47,840 +0.03(+0.63%)
Jun 28, 2023 4.880 4.890 4.760 4.760 62,992 -0.09(-1.86%)
Jun 27, 2023 4.840 4.940 4.840 4.850 92,640 -0.02(-0.41%)
Jun 26, 2023 4.770 4.900 4.760 4.870 99,422 +0.07(+1.46%)
Jun 23, 2023 4.870 4.900 4.770 4.800 194,341 -0.14(-2.83%)
Jun 22, 2023 5.010 5.030 4.930 4.940 153,265 -0.09(-1.79%)
Jun 21, 2023 5.030 5.080 5.010 5.030 166,956 -0.02(-0.40%)
Jun 20, 2023 5.080 5.080 5.020 5.050 54,308 -0.06(-1.17%)
Jun 19, 2023 5.180 5.180 5.060 5.110 65,243 -0.03(-0.58%)
Jun 16, 2023 5.190 5.190 5.120 5.140 72,765 -0.04(-0.77%)
Jun 15, 2023 5.140 5.190 5.120 5.180 24,519 -0.48(-8.48%)
May 08, 2023 5.560 5.680 5.560 5.660 74,117 +0.08(+1.43%)
May 05, 2023 5.480 5.650 5.480 5.580 83,895 +0.16(+2.95%)
May 04, 2023 5.450 5.550 5.310 5.420 144,427 -0.07(-1.28%)
May 03, 2023 5.540 5.580 5.490 5.490 93,101 -0.04(-0.72%)
May 02, 2023 5.670 5.680 5.510 5.530 76,613 -0.14(-2.47%)
May 01, 2023 5.830 5.860 5.670 5.670 138,609 -0.16(-2.74%)
Apr 28, 2023 5.800 5.910 5.800 5.830 79,826 -0.04(-0.68%)
Apr 27, 2023 5.870 5.910 5.800 5.870 103,743 -0.10(-1.68%)
Apr 26, 2023 5.950 6.050 5.950 5.970 194,490 +0.00(+0.00%)
Apr 25, 2023 6.020 6.040 5.940 5.970 127,282 -0.05(-0.83%)
Apr 24, 2023 5.840 6.030 5.840 6.020 272,662 +0.24(+4.15%)
Apr 21, 2023 5.720 5.860 5.710 5.780 117,364 +0.08(+1.40%)
Apr 20, 2023 5.700 5.740 5.670 5.700 75,389 -0.03(-0.52%)
Apr 19, 2023 5.720 5.750 5.700 5.730 59,579 -0.01(-0.17%)
Apr 18, 2023 5.750 5.810 5.740 5.740 76,342 -0.03(-0.52%)
Apr 17, 2023 5.770 5.840 5.730 5.770 39,573 +0.00(+0.00%)
Apr 14, 2023 5.780 5.840 5.740 5.770 90,782 +0.03(+0.52%)
Apr 13, 2023 5.690 5.760 5.660 5.740 123,588 +0.04(+0.70%)
Apr 12, 2023 5.680 5.790 5.650 5.700 125,930 +0.02(+0.35%)
Apr 11, 2023 5.500 5.700 5.490 5.680 140,252 +0.20(+3.65%)
Apr 10, 2023 5.360 5.500 5.360 5.480 81,907 +0.07(+1.29%)
Apr 06, 2023 5.410 0 -0.02(-0.37%)
Apr 05, 2023 5.420 5.440 5.340 5.430 56,031 +0.01(+0.18%)
Apr 04, 2023 5.480 5.500 5.370 5.420 51,270 -0.05(-0.91%)
Apr 03, 2023 5.330 5.480 5.300 5.470 125,147 +0.21(+3.99%)
Mar 31, 2023 5.150 5.320 5.150 5.260 126,874 +0.11(+2.14%)
Mar 30, 2023 5.180 5.190 5.140 5.150 50,032 +0.00(+0.00%)
Mar 29, 2023 5.120 5.180 5.110 5.150 44,682 +0.08(+1.58%)
Mar 28, 2023 5.180 5.180 5.060 5.070 181,069 -0.08(-1.55%)
Mar 27, 2023 5.270 5.270 5.130 5.150 172,311 -0.11(-2.09%)
Mar 24, 2023 5.240 5.280 5.140 5.260 130,873 +0.00(+0.00%)
Mar 23, 2023 5.370 5.400 5.230 5.260 88,985 -0.06(-1.13%)
Mar 22, 2023 5.310 5.460 5.270 5.320 237,323 +0.04(+0.76%)
Mar 21, 2023 5.200 5.350 5.200 5.280 127,207 +0.14(+2.72%)
Mar 20, 2023 5.180 5.250 5.060 5.140 216,952 -0.04(-0.77%)
Mar 17, 2023 5.480 5.510 5.160 5.180 365,332 -0.32(-5.82%)
Mar 16, 2023 5.420 5.590 5.380 5.500 126,483 +0.03(+0.55%)
Mar 15, 2023 5.530 5.580 5.420 5.470 347,757 -0.16(-2.84%)
Mar 14, 2023 5.630 5.800 5.630 5.630 213,729 +0.04(+0.72%)
Mar 13, 2023 5.630 5.720 5.530 5.590 280,483 -0.08(-1.41%)
Mar 10, 2023 5.800 5.800 5.660 5.670 257,475 -0.14(-2.41%)
Mar 09, 2023 5.900 5.950 5.810 5.810 204,940 -0.07(-1.19%)
Mar 08, 2023 5.870 5.930 5.850 5.880 107,158 +0.01(+0.17%)
Mar 07, 2023 5.940 5.940 5.820 5.870 118,906 -0.06(-1.01%)
Mar 06, 2023 6.000 6.020 5.900 5.930 89,845 -0.04(-0.67%)
Mar 03, 2023 5.830 6.020 5.830 5.970 135,378 +0.14(+2.40%)
Mar 02, 2023 5.850 5.850 5.760 5.830 191,279 -0.03(-0.51%)
Mar 01, 2023 5.970 6.020 5.720 5.860 354,869 -0.11(-1.84%)
Feb 28, 2023 6.050 6.060 5.950 5.970 227,002 -0.08(-1.32%)
Feb 27, 2023 6.080 6.120 6.020 6.050 393,826 -0.04(-0.66%)
Feb 24, 2023 6.120 6.120 6.020 6.090 338,441 -0.10(-1.62%)
Feb 23, 2023 6.150 6.200 6.050 6.190 363,707 +0.09(+1.48%)
Feb 22, 2023 6.230 6.240 6.030 6.100 585,706 -0.20(-3.17%)
Feb 21, 2023 6.440 6.440 6.240 6.300 456,740 -0.12(-1.87%)
Feb 17, 2023 6.420 0 +0.02(+0.31%)
Feb 16, 2023 6.430 6.470 6.390 6.400 178,845 -0.09(-1.39%)
Feb 15, 2023 6.410 6.500 6.370 6.490 182,677 +0.08(+1.25%)
Feb 14, 2023 6.420 6.440 6.350 6.410 67,303 -0.03(-0.47%)
Feb 13, 2023 6.360 6.440 6.350 6.440 190,152 +0.07(+1.10%)
Feb 10, 2023 6.300 6.370 6.250 6.370 105,384 +0.09(+1.43%)
Feb 09, 2023 6.350 6.380 6.280 6.280 138,307 -0.07(-1.10%)
Feb 08, 2023 6.380 6.420 6.300 6.350 108,017 -0.03(-0.47%)
Feb 07, 2023 6.280 6.460 6.240 6.380 267,227 +0.11(+1.75%)
Feb 06, 2023 6.280 6.370 6.250 6.270 195,848 -0.05(-0.79%)
Feb 03, 2023 6.320 6.380 6.280 6.320 136,851 -0.07(-1.10%)
Feb 02, 2023 6.500 6.510 6.320 6.390 303,292 -0.06(-0.93%)
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.