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 29, 2013 10.00 10.08 9.960 9.980 10,475 -0.08(-0.80%)
Nov 28, 2013 9.880 10.06 9.880 10.06 16,734 +0.21(+2.13%)
Nov 27, 2013 9.890 9.950 9.830 9.850 9,641 -0.12(-1.20%)
Nov 26, 2013 9.900 9.970 9.900 9.970 18,777 +0.07(+0.71%)
Nov 25, 2013 9.880 9.940 9.880 9.900 23,250 +0.02(+0.20%)
Nov 22, 2013 9.900 9.900 9.870 9.880 21,763 -0.01(-0.10%)
Nov 21, 2013 9.930 9.930 9.850 9.890 39,241 -0.09(-0.90%)
Nov 20, 2013 9.880 9.980 9.880 9.980 24,144 +0.09(+0.91%)
Nov 19, 2013 10.07 10.07 9.890 9.890 32,058 -0.18(-1.79%)
Nov 18, 2013 9.900 10.15 9.900 10.07 36,571 +0.13(+1.31%)
Nov 15, 2013 9.870 9.940 9.870 9.940 23,974 -0.04(-0.40%)
Nov 14, 2013 9.900 10.00 9.830 9.980 25,312 +0.21(+2.15%)
Nov 12, 2013 9.800 9.820 9.650 9.770 29,535 +0.02(+0.21%)
Nov 11, 2013 9.460 9.850 9.450 9.750 60,159 +0.31(+3.28%)
Nov 08, 2013 9.380 9.440 9.380 9.440 13,325 +0.06(+0.64%)
Nov 07, 2013 9.340 9.400 9.340 9.380 32,348 +0.00(+0.00%)
Nov 06, 2013 9.300 9.380 9.300 9.380 23,430 +0.09(+0.97%)
Nov 05, 2013 9.240 9.300 9.240 9.290 24,539 +0.04(+0.43%)
Nov 04, 2013 9.290 9.400 9.220 9.250 51,050 -0.04(-0.43%)
Nov 01, 2013 9.370 9.370 9.200 9.290 20,220 -0.01(-0.11%)
Oct 31, 2013 9.430 9.430 9.300 9.300 28,421 -0.10(-1.06%)
Oct 30, 2013 9.390 9.450 9.390 9.400 15,310 +0.04(+0.43%)
Oct 29, 2013 9.440 9.460 9.300 9.360 14,810 -0.09(-0.95%)
Oct 28, 2013 9.450 9.450 9.430 9.450 35,897 +0.00(+0.00%)
Oct 25, 2013 9.420 9.540 9.420 9.450 34,105 +0.05(+0.53%)
Oct 24, 2013 9.360 9.440 9.320 9.400 33,320 +0.11(+1.18%)
Oct 23, 2013 9.250 9.300 9.210 9.290 22,182 +0.09(+0.98%)
Oct 22, 2013 9.170 9.260 9.120 9.200 41,869 +0.04(+0.44%)
Oct 21, 2013 9.250 9.300 9.140 9.160 44,011 +0.02(+0.22%)
Oct 18, 2013 9.100 9.340 9.040 9.140 43,389 +0.04(+0.44%)
Oct 17, 2013 9.120 9.120 9.070 9.100 25,171 +0.00(+0.00%)
Oct 16, 2013 9.070 9.100 9.050 9.100 27,009 +0.06(+0.66%)
Oct 15, 2013 9.030 9.100 9.030 9.040 18,445 +0.01(+0.11%)
Oct 11, 2013 9.030 9.030 9.030 0 -0.03(-0.33%)
Oct 10, 2013 9.050 9.080 8.810 9.060 58,260 +0.04(+0.44%)
Oct 09, 2013 9.080 9.080 9.020 9.020 14,913 -0.03(-0.33%)
Oct 08, 2013 9.050 9.100 9.050 9.050 45,012 -0.02(-0.22%)
Oct 07, 2013 9.110 9.140 9.060 9.070 30,770 -0.05(-0.55%)
Oct 04, 2013 9.190 9.240 9.120 9.120 22,557 -0.04(-0.44%)
Oct 03, 2013 9.140 9.200 9.120 9.160 65,709 -0.07(-0.76%)
Oct 02, 2013 9.270 9.270 9.130 9.230 18,125 -0.04(-0.43%)
Oct 01, 2013 9.480 9.480 9.160 9.270 28,164 +0.12(+1.31%)
Sep 27, 2013 9.400 9.460 9.030 9.150 51,341 -0.30(-3.17%)
Sep 26, 2013 9.790 9.790 9.160 9.450 78,050 -0.40(-4.06%)
Sep 25, 2013 9.950 9.950 9.820 9.850 22,640 -0.10(-1.01%)
Sep 24, 2013 9.960 10.00 9.900 9.950 26,242 -0.02(-0.20%)
Sep 23, 2013 10.02 10.06 9.900 9.970 25,799 -0.04(-0.40%)
Sep 20, 2013 10.00 10.04 9.950 10.01 38,099 +0.03(+0.30%)
Sep 19, 2013 10.19 10.19 9.980 9.980 20,257 -0.12(-1.19%)
Sep 18, 2013 10.20 10.20 9.820 10.10 33,919 -0.10(-0.98%)
Sep 17, 2013 10.28 10.28 10.20 10.20 7,893 -0.02(-0.20%)
Sep 16, 2013 10.22 10.39 10.21 10.22 32,963 -0.01(-0.10%)
Sep 13, 2013 10.30 10.32 10.21 10.23 19,449 +0.09(+0.89%)
Sep 12, 2013 10.10 10.20 10.10 10.14 29,533 +0.09(+0.90%)
Sep 11, 2013 10.11 10.20 10.00 10.05 27,632 -0.02(-0.20%)
Sep 10, 2013 10.04 10.12 10.04 10.07 7,533 -0.03(-0.30%)
Sep 09, 2013 10.05 10.13 10.00 10.10 7,540 +0.13(+1.30%)
Sep 06, 2013 10.05 10.10 9.900 9.970 11,297 -0.08(-0.80%)
Sep 05, 2013 9.850 10.20 9.850 10.05 27,709 +0.17(+1.72%)
Sep 04, 2013 9.800 9.960 9.760 9.880 28,485 +0.08(+0.82%)
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.