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 (%)
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%)
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.