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 )

5.770 -0.040 (-0.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 (%)
Oct 30, 2015 7.750 7.620 7.620 25,878 -0.08(-1.04%)
Oct 29, 2015 7.740 7.740 7.650 7.700 10,875 -0.05(-0.65%)
Oct 28, 2015 7.680 7.800 7.660 7.750 36,700 -0.05(-0.64%)
Oct 27, 2015 7.900 7.900 7.750 7.800 30,922 -0.15(-1.89%)
Oct 26, 2015 7.870 7.970 7.750 7.950 90,566 +0.15(+1.92%)
Oct 23, 2015 7.720 7.890 7.650 7.800 61,717 +0.26(+3.45%)
Oct 22, 2015 7.330 7.550 7.330 7.540 52,959 +0.24(+3.29%)
Oct 21, 2015 7.200 7.300 7.200 7.300 13,740 +0.10(+1.39%)
Oct 20, 2015 7.200 7.200 7.150 7.200 12,990 +0.10(+1.41%)
Oct 19, 2015 7.090 7.230 7.090 7.100 23,234 -0.09(-1.25%)
Oct 16, 2015 7.210 7.300 7.190 7.190 24,131 +0.01(+0.14%)
Oct 15, 2015 7.120 7.210 7.100 7.180 17,807 +0.00(+0.00%)
Oct 14, 2015 7.140 7.200 7.140 7.180 6,000 +0.04(+0.56%)
Oct 13, 2015 7.050 7.140 7.000 7.140 15,035 +0.13(+1.85%)
Oct 09, 2015 7.010 7.010 7.010 0 -0.18(-2.50%)
Oct 08, 2015 7.090 7.210 7.010 7.190 31,076 +0.12(+1.70%)
Oct 07, 2015 6.670 7.100 6.670 7.070 34,991 +0.39(+5.84%)
Oct 06, 2015 6.640 6.680 6.520 6.680 13,607 +0.04(+0.60%)
Oct 05, 2015 6.270 6.640 6.270 6.640 45,265 +0.49(+7.97%)
Oct 02, 2015 6.200 6.250 6.100 6.150 49,665 -0.10(-1.60%)
Oct 01, 2015 6.300 6.330 6.170 6.250 15,987 +0.01(+0.16%)
Sep 30, 2015 6.170 6.240 6.160 6.240 21,711 +0.08(+1.30%)
Sep 29, 2015 6.180 6.270 6.070 6.160 22,785 -0.01(-0.16%)
Sep 28, 2015 6.430 6.450 6.170 6.170 90,527 -0.37(-5.66%)
Sep 25, 2015 6.550 6.640 6.530 6.540 20,815 -0.01(-0.15%)
Sep 24, 2015 6.410 6.600 6.350 6.550 65,378 +0.18(+2.83%)
Sep 23, 2015 6.650 6.650 6.370 6.370 45,102 -0.26(-3.92%)
Sep 22, 2015 6.620 6.700 6.410 6.630 31,045 -0.02(-0.30%)
Sep 21, 2015 6.360 6.660 6.350 6.650 58,600 +0.29(+4.56%)
Sep 18, 2015 6.450 6.500 6.220 6.360 93,543 -0.09(-1.40%)
Sep 17, 2015 6.510 6.580 6.430 6.450 40,969 -0.12(-1.83%)
Sep 16, 2015 6.320 6.570 6.320 6.570 41,146 +0.31(+4.95%)
Sep 15, 2015 6.270 6.360 6.260 6.260 26,125 +0.09(+1.46%)
Sep 14, 2015 6.300 6.400 6.170 6.170 43,595 -0.13(-2.06%)
Sep 11, 2015 6.320 6.400 6.250 6.300 21,853 -0.01(-0.16%)
Sep 10, 2015 6.400 6.450 6.300 6.310 31,467 -0.04(-0.63%)
Sep 09, 2015 6.480 6.580 6.310 6.350 59,423 -0.06(-0.94%)
Sep 08, 2015 6.450 6.500 6.380 6.410 45,104 +0.03(+0.47%)
Sep 04, 2015 6.380 6.380 6.380 0 -0.14(-2.15%)
Sep 03, 2015 6.630 6.740 6.500 6.520 13,600 +0.12(+1.87%)
Sep 02, 2015 6.600 6.890 6.400 6.400 19,862 -0.09(-1.39%)
Sep 01, 2015 6.670 6.670 6.360 6.490 59,275 -0.27(-3.99%)
Aug 31, 2015 6.780 6.840 6.650 6.760 69,355 -0.16(-2.31%)
Aug 28, 2015 7.040 7.040 6.690 6.920 54,599 -0.17(-2.40%)
Aug 27, 2015 7.260 7.260 7.000 7.090 61,595 -0.10(-1.39%)
Aug 26, 2015 7.140 7.240 6.970 7.190 68,887 +0.29(+4.20%)
Aug 25, 2015 6.290 7.000 6.290 6.900 56,868 +0.85(+14.05%)
Aug 24, 2015 6.030 6.480 5.950 6.050 172,612 -0.79(-11.55%)
Aug 21, 2015 7.050 7.050 6.750 6.840 40,225 -0.16(-2.29%)
Aug 20, 2015 7.350 7.350 6.880 7.000 62,266 -0.30(-4.11%)
Aug 19, 2015 7.400 7.410 7.280 7.300 39,391 -0.10(-1.35%)
Aug 18, 2015 7.490 7.490 7.300 7.400 43,072 -0.02(-0.27%)
Aug 17, 2015 7.460 7.520 7.400 7.420 26,810 -0.02(-0.27%)
Aug 14, 2015 7.370 7.500 7.330 7.440 22,411 +0.14(+1.92%)
Aug 13, 2015 7.370 7.390 7.280 7.300 36,899 -0.08(-1.08%)
Aug 12, 2015 7.450 7.450 7.290 7.380 38,874 -0.07(-0.94%)
Aug 11, 2015 7.520 7.580 7.400 7.450 43,799 -0.05(-0.67%)
Aug 10, 2015 7.760 7.980 7.430 7.500 71,148 -0.18(-2.34%)
Aug 07, 2015 7.890 7.890 7.670 7.680 60,983 -0.22(-2.78%)
Aug 06, 2015 8.050 8.060 7.800 7.900 30,857 -0.10(-1.25%)
Aug 05, 2015 8.070 8.170 8.000 8.000 16,285 -0.05(-0.62%)
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.