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 (%)
Jun 29, 2012 7.600 7.600 7.600 0 +0.16(+2.15%)
Jun 28, 2012 7.400 7.480 7.070 7.440 6,585 -0.08(-1.06%)
Jun 27, 2012 7.640 7.640 7.520 7.520 1,803 -0.07(-0.92%)
Jun 26, 2012 7.600 7.600 7.550 7.590 1,525 -0.06(-0.78%)
Jun 25, 2012 7.650 7.650 7.650 7.650 564 -0.14(-1.80%)
Jun 22, 2012 7.830 7.830 7.640 7.790 12,170 +0.09(+1.17%)
Jun 21, 2012 7.900 7.900 7.700 7.700 5,784 -0.20(-2.53%)
Jun 20, 2012 7.970 8.070 7.900 7.900 14,427 -0.02(-0.25%)
Jun 19, 2012 7.710 7.920 7.700 7.920 5,723 +0.21(+2.72%)
Jun 18, 2012 7.720 7.720 7.650 7.710 5,700 +0.14(+1.85%)
Jun 15, 2012 7.500 7.580 7.500 7.570 3,491 +0.08(+1.07%)
Jun 14, 2012 7.450 7.550 7.450 7.490 7,983 +0.04(+0.54%)
Jun 13, 2012 7.300 7.450 7.280 7.450 21,376 +0.10(+1.36%)
Jun 12, 2012 7.390 7.400 7.320 7.350 5,680 -0.10(-1.34%)
Jun 11, 2012 7.520 7.600 7.430 7.450 6,094 -0.11(-1.46%)
Jun 08, 2012 7.550 7.600 7.460 7.560 9,244 +0.00(+0.00%)
Jun 07, 2012 7.640 7.810 7.560 7.560 5,567 +0.02(+0.27%)
Jun 06, 2012 7.250 7.540 7.250 7.540 16,156 +0.38(+5.31%)
Jun 05, 2012 7.050 7.250 7.050 7.160 12,248 +0.08(+1.13%)
Jun 04, 2012 7.450 7.450 6.900 7.080 21,457 -0.42(-5.60%)
Jun 02, 2012 7.640 7.730 7.460 7.500 8,703 +0.00(+0.00%)
Jun 01, 2012 7.640 7.730 7.460 7.500 8,703 -0.25(-3.23%)
May 31, 2012 7.750 7.750 7.630 7.750 6,781 +0.11(+1.44%)
May 30, 2012 7.710 7.710 7.570 7.640 5,444 -0.16(-2.05%)
May 29, 2012 7.930 8.000 7.800 7.800 6,386 -0.05(-0.64%)
May 28, 2012 7.830 7.850 7.800 7.850 8,107 +0.02(+0.26%)
May 25, 2012 7.720 7.830 7.700 7.830 3,800 -0.04(-0.51%)
May 24, 2012 7.790 7.900 7.790 7.870 9,071 +0.08(+1.03%)
May 23, 2012 7.750 7.800 7.700 7.790 6,050 -0.01(-0.13%)
May 22, 2012 7.900 7.900 7.550 7.800 11,025 -0.15(-1.89%)
May 18, 2012 7.950 7.950 7.950 0 -0.06(-0.75%)
May 17, 2012 8.200 8.200 8.010 8.010 5,373 -0.14(-1.72%)
May 16, 2012 8.260 8.320 8.150 8.150 7,376 -0.15(-1.81%)
May 15, 2012 8.510 8.510 8.180 8.300 8,940 -0.21(-2.47%)
May 14, 2012 8.550 8.550 8.450 8.510 6,672 -0.08(-0.93%)
May 11, 2012 8.530 8.590 8.530 8.590 9,826 +0.09(+1.06%)
May 10, 2012 8.480 8.520 8.480 8.500 1,500 +0.06(+0.71%)
May 09, 2012 8.550 8.550 8.180 8.440 14,782 -0.11(-1.29%)
May 08, 2012 8.700 8.700 8.300 8.550 18,483 -0.25(-2.84%)
May 07, 2012 8.770 8.800 8.700 8.800 12,257 +0.02(+0.23%)
May 04, 2012 8.950 8.950 8.780 8.780 7,855 -0.25(-2.77%)
May 03, 2012 9.030 9.030 9.000 9.030 8,139 +0.01(+0.11%)
May 02, 2012 8.990 9.020 8.930 9.020 5,484 +0.07(+0.78%)
May 01, 2012 8.910 9.000 8.910 8.950 4,815 +0.02(+0.22%)
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%)
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.