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 (%)
Apr 30, 2012 8.910 8.930 8.910 8.930 6,310 +0.02(+0.22%)
Apr 27, 2012 8.970 8.970 8.900 8.910 5,155 -0.07(-0.78%)
Apr 26, 2012 8.990 8.990 8.980 8.980 2,100 -0.01(-0.11%)
Apr 25, 2012 8.950 9.000 8.900 8.990 11,267 +0.06(+0.67%)
Apr 24, 2012 8.880 8.940 8.780 8.930 4,700 -0.02(-0.22%)
Apr 23, 2012 8.800 8.950 8.750 8.950 2,970 +0.05(+0.56%)
Apr 20, 2012 8.750 8.900 8.750 8.900 10,963 +0.15(+1.71%)
Apr 19, 2012 8.870 8.870 8.720 8.750 15,378 -0.12(-1.35%)
Apr 18, 2012 8.900 8.940 8.850 8.870 10,819 +0.05(+0.57%)
Apr 17, 2012 8.800 8.820 8.700 8.820 9,751 +0.09(+1.03%)
Apr 16, 2012 8.920 8.930 8.650 8.730 16,237 -0.09(-1.02%)
Apr 13, 2012 8.880 8.880 8.650 8.820 8,494 -0.03(-0.34%)
Apr 12, 2012 8.900 8.950 8.660 8.850 33,364 -0.05(-0.56%)
Apr 11, 2012 8.850 8.900 8.700 8.900 12,994 +0.05(+0.56%)
Apr 10, 2012 8.940 8.940 8.850 8.850 3,560 -0.05(-0.56%)
Apr 09, 2012 8.860 8.950 8.860 8.900 5,074 -0.10(-1.11%)
Apr 05, 2012 9.000 9.080 8.890 9.000 19,630 +0.04(+0.45%)
Apr 04, 2012 8.920 9.050 8.920 8.960 4,805 -0.14(-1.54%)
Apr 03, 2012 9.050 9.100 9.050 9.100 7,246 +0.05(+0.55%)
Apr 02, 2012 9.040 9.130 9.010 9.050 10,310 +0.05(+0.56%)
Mar 30, 2012 9.000 9.000 8.990 9.000 2,840 +0.02(+0.22%)
Mar 29, 2012 9.020 9.020 8.780 8.980 13,863 -0.10(-1.10%)
Mar 28, 2012 9.360 9.360 9.080 9.080 6,670 -0.28(-2.99%)
Mar 27, 2012 9.380 9.390 9.280 9.360 9,982 +0.06(+0.65%)
Mar 26, 2012 9.200 9.310 9.150 9.300 10,255 +0.11(+1.20%)
Mar 23, 2012 9.190 9.190 9.100 9.190 19,621 +0.04(+0.44%)
Mar 22, 2012 9.250 9.250 9.100 9.150 11,252 -0.09(-0.97%)
Mar 21, 2012 9.120 9.240 9.050 9.240 17,927 +0.09(+0.98%)
Mar 20, 2012 9.250 9.290 9.150 9.150 9,216 -0.15(-1.61%)
Mar 19, 2012 9.220 9.340 9.220 9.300 9,800 +0.08(+0.87%)
Mar 16, 2012 9.160 9.300 9.160 9.220 7,186 +0.02(+0.22%)
Mar 15, 2012 9.120 9.200 9.080 9.200 13,228 +0.10(+1.10%)
Mar 14, 2012 9.080 9.120 8.980 9.100 17,855 +0.02(+0.22%)
Mar 13, 2012 8.950 9.080 8.950 9.080 16,270 +0.05(+0.55%)
Mar 12, 2012 8.860 9.030 8.810 9.030 8,931 +0.13(+1.46%)
Mar 09, 2012 8.920 8.920 8.850 8.900 7,599 +0.01(+0.11%)
Mar 08, 2012 8.880 8.890 8.880 8.890 5,000 +0.08(+0.91%)
Mar 07, 2012 8.780 8.890 8.750 8.810 12,209 -0.03(-0.34%)
Mar 06, 2012 8.880 8.910 8.820 8.840 9,965 -0.12(-1.34%)
Mar 05, 2012 8.970 8.970 8.880 8.960 17,048 +0.06(+0.67%)
Mar 02, 2012 9.000 9.000 8.880 8.900 21,805 -0.05(-0.56%)
Mar 01, 2012 9.000 9.030 8.870 8.950 5,540 -0.08(-0.89%)
Feb 29, 2012 9.000 9.030 8.860 9.030 16,049 +0.03(+0.33%)
Feb 28, 2012 9.020 9.090 9.000 9.000 9,959 +0.08(+0.90%)
Feb 27, 2012 8.990 8.990 8.850 8.920 11,848 -0.19(-2.09%)
Feb 24, 2012 9.100 9.130 9.080 9.110 19,116 +0.04(+0.44%)
Feb 23, 2012 9.010 9.090 8.960 9.070 20,585 +0.12(+1.34%)
Feb 22, 2012 8.850 8.980 8.820 8.950 18,558 +0.14(+1.59%)
Feb 21, 2012 8.800 8.910 8.680 8.810 19,842 +0.03(+0.34%)
Feb 17, 2012 8.780 8.780 8.780 0 +0.03(+0.34%)
Feb 16, 2012 8.670 8.750 8.600 8.750 9,048 +0.19(+2.22%)
Feb 15, 2012 8.750 8.750 8.550 8.560 7,198 -0.21(-2.39%)
Feb 14, 2012 8.550 8.830 8.500 8.770 20,006 +0.22(+2.57%)
Feb 13, 2012 8.570 8.570 8.550 8.550 2,132 +0.05(+0.59%)
Feb 10, 2012 8.720 8.750 8.500 8.500 12,304 -0.30(-3.41%)
Feb 09, 2012 8.890 8.890 8.780 8.800 7,284 -0.08(-0.90%)
Feb 08, 2012 8.900 8.920 8.810 8.880 6,141 -0.01(-0.11%)
Feb 07, 2012 8.720 8.900 8.720 8.890 15,772 +0.24(+2.77%)
Feb 06, 2012 8.620 8.650 8.550 8.650 7,146 +0.05(+0.58%)
Feb 03, 2012 8.570 8.620 8.570 8.600 5,762 +0.09(+1.06%)
Feb 02, 2012 8.570 8.600 8.500 8.510 8,098 +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.