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, 2014 9.340 9.460 9.340 9.340 8,587 +0.06(+0.65%)
Nov 27, 2014 9.390 9.430 9.280 9.280 28,596 -0.17(-1.80%)
Nov 26, 2014 9.390 9.470 9.360 9.450 32,549 +0.02(+0.21%)
Nov 25, 2014 9.460 9.460 9.390 9.430 27,000 -0.05(-0.53%)
Nov 24, 2014 9.480 9.500 9.400 9.480 38,167 +0.00(+0.00%)
Nov 21, 2014 9.310 9.500 9.300 9.480 64,247 +0.18(+1.94%)
Nov 20, 2014 9.340 9.340 9.280 9.300 58,014 +0.00(+0.00%)
Nov 19, 2014 9.370 9.390 9.300 9.300 10,948 -0.06(-0.64%)
Nov 18, 2014 9.350 9.400 9.350 9.360 44,139 -0.02(-0.21%)
Nov 17, 2014 9.430 9.450 9.280 9.380 27,404 -0.07(-0.74%)
Nov 14, 2014 9.480 9.570 9.400 9.450 20,752 -0.02(-0.21%)
Nov 13, 2014 9.490 9.490 9.400 9.470 15,681 +0.00(+0.00%)
Nov 12, 2014 9.450 9.470 9.450 9.470 5,521 +0.08(+0.85%)
Nov 11, 2014 9.320 9.400 9.320 9.390 1,633 +0.07(+0.75%)
Nov 10, 2014 9.490 9.490 9.200 9.320 21,105 -0.17(-1.79%)
Nov 07, 2014 9.460 9.490 9.420 9.490 8,791 +0.01(+0.11%)
Nov 06, 2014 9.450 9.490 9.430 9.480 7,150 +0.05(+0.53%)
Nov 05, 2014 9.380 9.500 9.380 9.430 8,375 +0.16(+1.73%)
Nov 04, 2014 9.330 9.370 9.250 9.270 8,209 -0.06(-0.64%)
Nov 03, 2014 9.470 9.470 9.310 9.330 29,671 -0.22(-2.30%)
Oct 31, 2014 9.540 9.600 9.540 9.550 10,333 -0.06(-0.62%)
Oct 30, 2014 9.550 9.610 9.450 9.610 16,366 +0.06(+0.63%)
Oct 29, 2014 9.680 9.700 9.510 9.550 5,907 -0.18(-1.85%)
Oct 28, 2014 9.660 9.750 9.620 9.730 16,999 +0.23(+2.42%)
Oct 27, 2014 9.610 9.760 9.500 9.500 23,609 -0.06(-0.63%)
Oct 24, 2014 9.840 9.840 9.560 9.560 14,109 -0.24(-2.45%)
Oct 23, 2014 9.850 9.850 9.800 9.800 31,302 -0.04(-0.41%)
Oct 22, 2014 9.860 9.860 9.740 9.840 40,891 +0.01(+0.10%)
Oct 21, 2014 9.510 9.830 9.510 9.830 39,670 +0.33(+3.47%)
Oct 20, 2014 9.470 9.500 9.290 9.500 9,701 +0.14(+1.50%)
Oct 17, 2014 8.930 9.370 8.850 9.360 38,546 +0.58(+6.61%)
Oct 16, 2014 8.050 8.780 8.050 8.780 40,319 +0.52(+6.30%)
Oct 15, 2014 8.460 8.620 8.100 8.260 44,843 -0.44(-5.06%)
Oct 14, 2014 9.080 9.080 8.450 8.700 118,891 -0.39(-4.29%)
Oct 10, 2014 9.090 9.090 9.090 0 -0.16(-1.73%)
Oct 09, 2014 9.360 9.360 9.230 9.250 7,857 -0.03(-0.32%)
Oct 08, 2014 9.150 9.280 9.070 9.280 20,033 +0.10(+1.09%)
Oct 07, 2014 9.420 9.420 9.180 9.180 18,948 -0.20(-2.13%)
Oct 06, 2014 9.410 9.460 9.370 9.380 13,660 +0.02(+0.21%)
Oct 03, 2014 8.930 9.390 8.930 9.360 46,052 +0.42(+4.70%)
Oct 02, 2014 9.160 9.170 8.560 8.940 98,981 -0.23(-2.51%)
Oct 01, 2014 9.530 9.530 9.140 9.170 35,822 -0.36(-3.78%)
Sep 30, 2014 9.550 9.550 9.220 9.530 36,128 +0.00(+0.00%)
Sep 29, 2014 9.690 9.690 9.500 9.530 25,200 -0.19(-1.95%)
Sep 26, 2014 9.630 9.890 9.560 9.720 32,114 +0.17(+1.78%)
Sep 25, 2014 9.910 9.910 9.500 9.550 54,444 -0.37(-3.73%)
Sep 24, 2014 9.920 9.940 9.880 9.920 35,009 +0.01(+0.10%)
Sep 23, 2014 9.860 9.910 9.820 9.910 16,330 +0.06(+0.61%)
Sep 22, 2014 9.870 9.880 9.820 9.850 18,651 +0.03(+0.31%)
Sep 19, 2014 9.910 9.920 9.820 9.820 22,792 -0.03(-0.30%)
Sep 18, 2014 9.950 9.970 9.830 9.850 44,787 -0.12(-1.20%)
Sep 17, 2014 9.950 9.980 9.920 9.970 18,842 +0.02(+0.20%)
Sep 16, 2014 9.900 9.950 9.870 9.950 17,684 +0.05(+0.51%)
Sep 15, 2014 9.900 9.910 9.850 9.900 14,508 +0.00(+0.00%)
Sep 12, 2014 9.890 9.940 9.860 9.900 16,976 +0.06(+0.61%)
Sep 11, 2014 9.800 9.880 9.800 9.840 14,826 +0.00(+0.00%)
Sep 10, 2014 9.840 9.840 9.820 9.840 6,991 +0.04(+0.41%)
Sep 09, 2014 9.900 9.980 9.750 9.800 51,853 -0.10(-1.01%)
Sep 08, 2014 9.860 9.900 9.820 9.900 15,836 +0.10(+1.02%)
Sep 05, 2014 9.840 9.850 9.800 9.800 18,836 -0.03(-0.31%)
Sep 04, 2014 9.860 9.860 9.830 9.830 21,068 -0.03(-0.30%)
Sep 03, 2014 9.850 9.920 9.850 9.860 15,088 +0.01(+0.10%)
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.