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 +0.140 (+2.34%)
Streaming Delayed Price Updated: 10:37 AM EDT, Apr 23, 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 (%)
Mar 31, 2016 6.920 6.920 6.700 6.700 99,107 -0.20(-2.90%)
Mar 30, 2016 6.840 6.950 6.800 6.900 53,076 +0.08(+1.17%)
Mar 29, 2016 6.840 6.840 6.750 6.820 19,422 -0.08(-1.16%)
Mar 28, 2016 6.820 6.900 6.710 6.900 90,095 +0.07(+1.02%)
Mar 24, 2016 6.830 6.830 6.830 0 -0.03(-0.44%)
Mar 23, 2016 6.830 6.860 6.750 6.860 46,404 -0.01(-0.15%)
Mar 22, 2016 6.870 6.990 6.700 6.870 87,326 -0.01(-0.15%)
Mar 21, 2016 6.690 6.900 6.690 6.880 100,296 +0.25(+3.77%)
Mar 18, 2016 6.560 6.810 6.560 6.630 49,967 +0.11(+1.69%)
Mar 17, 2016 6.370 6.600 6.350 6.520 84,989 +0.16(+2.52%)
Mar 16, 2016 6.360 6.410 6.300 6.360 27,530 +0.00(+0.00%)
Mar 15, 2016 6.180 6.360 6.020 6.360 53,148 +0.06(+0.95%)
Mar 14, 2016 6.300 6.400 6.110 6.300 58,734 +0.06(+0.96%)
Mar 11, 2016 6.210 6.370 6.200 6.240 35,371 +0.12(+1.96%)
Mar 10, 2016 6.310 6.330 5.970 6.120 47,761 -0.04(-0.65%)
Mar 09, 2016 5.950 6.180 5.950 6.160 53,679 +0.23(+3.88%)
Mar 08, 2016 5.960 5.960 5.800 5.930 52,068 -0.01(-0.17%)
Mar 07, 2016 5.760 5.940 5.760 5.940 50,924 +0.23(+4.03%)
Mar 04, 2016 5.660 5.710 5.640 5.710 44,744 +0.07(+1.24%)
Mar 03, 2016 5.600 5.650 5.530 5.640 38,469 +0.09(+1.62%)
Mar 02, 2016 5.540 5.570 5.430 5.550 29,606 +0.03(+0.54%)
Mar 01, 2016 5.440 5.570 5.410 5.520 70,574 +0.17(+3.18%)
Feb 29, 2016 5.350 5.400 5.300 5.350 22,520 -0.02(-0.37%)
Feb 26, 2016 5.430 5.440 5.340 5.370 18,830 -0.01(-0.19%)
Feb 25, 2016 5.300 5.380 5.210 5.380 19,090 -0.02(-0.37%)
Feb 24, 2016 5.390 5.460 4.900 5.400 124,395 -0.05(-0.92%)
Feb 23, 2016 5.530 5.630 5.420 5.450 43,861 -0.08(-1.45%)
Feb 22, 2016 5.670 5.770 5.530 5.530 64,650 +0.05(+0.91%)
Feb 19, 2016 5.420 5.490 5.310 5.480 30,271 -0.03(-0.54%)
Feb 18, 2016 5.750 5.760 5.450 5.510 83,503 -0.10(-1.78%)
Feb 17, 2016 5.390 5.660 5.390 5.610 67,511 +0.30(+5.65%)
Feb 16, 2016 5.220 5.350 5.030 5.310 61,017 +0.30(+5.99%)
Feb 12, 2016 5.010 5.010 5.010 0 +0.40(+8.68%)
Feb 11, 2016 4.770 4.770 4.500 4.610 91,771 -0.34(-6.87%)
Feb 10, 2016 5.190 5.280 4.940 4.950 30,582 -0.08(-1.59%)
Feb 09, 2016 5.260 5.350 4.750 5.030 125,261 -0.36(-6.68%)
Feb 08, 2016 5.710 5.710 5.300 5.390 48,736 -0.44(-7.55%)
Feb 05, 2016 5.850 5.920 5.790 5.830 18,920 -0.02(-0.34%)
Feb 04, 2016 5.670 5.850 5.660 5.850 29,268 +0.18(+3.17%)
Feb 03, 2016 5.650 5.790 5.380 5.670 60,420 +0.17(+3.09%)
Feb 02, 2016 5.700 5.700 5.500 5.500 62,791 -0.30(-5.17%)
Feb 01, 2016 5.800 5.890 5.600 5.800 27,846 -0.16(-2.68%)
Jan 29, 2016 6.320 6.320 5.660 5.960 80,016 +0.29(+5.11%)
Jan 28, 2016 5.410 5.690 5.410 5.670 51,587 +0.39(+7.39%)
Jan 27, 2016 5.110 5.330 4.990 5.280 31,495 +0.03(+0.57%)
Jan 26, 2016 5.100 5.350 5.060 5.250 53,454 +0.19(+3.75%)
Jan 25, 2016 5.110 5.200 4.950 5.060 84,342 -0.13(-2.50%)
Jan 22, 2016 5.010 5.340 4.900 5.190 170,314 +0.52(+11.13%)
Jan 21, 2016 4.360 4.760 4.300 4.670 54,801 +0.36(+8.35%)
Jan 20, 2016 4.170 4.330 4.000 4.310 136,175 -0.09(-2.05%)
Jan 19, 2016 4.170 4.620 4.160 4.400 117,518 +0.50(+12.82%)
Jan 18, 2016 4.150 4.150 3.870 3.900 265,351 -0.30(-7.14%)
Jan 15, 2016 4.040 4.300 4.040 4.200 132,780 -0.28(-6.25%)
Jan 14, 2016 4.560 4.630 4.000 4.480 379,434 -0.23(-4.88%)
Jan 13, 2016 5.220 5.260 4.540 4.710 223,108 -0.37(-7.28%)
Jan 12, 2016 5.300 5.350 4.870 5.080 310,982 -0.06(-1.17%)
Jan 11, 2016 5.770 5.770 5.100 5.140 213,994 -0.51(-9.03%)
Jan 08, 2016 5.620 5.900 5.580 5.650 69,321 +0.17(+3.10%)
Jan 07, 2016 6.280 6.280 5.250 5.480 174,595 -0.97(-15.04%)
Jan 06, 2016 6.600 6.600 6.400 6.450 28,318 -0.20(-3.01%)
Jan 05, 2016 6.710 6.710 6.590 6.650 16,263 -0.03(-0.45%)
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.