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 (%)
Oct 31, 2018 4.110 4.340 4.110 4.260 220,309 +0.24(+5.97%)
Oct 30, 2018 4.000 4.100 3.960 4.020 230,023 -0.05(-1.23%)
Oct 29, 2018 4.260 4.260 3.990 4.070 268,292 -0.19(-4.46%)
Oct 26, 2018 4.200 4.270 4.050 4.260 141,539 +0.00(+0.00%)
Oct 25, 2018 4.020 4.380 4.000 4.260 474,115 +0.23(+5.71%)
Oct 24, 2018 4.510 4.560 4.000 4.030 274,629 -0.45(-10.04%)
Oct 23, 2018 4.500 4.590 4.100 4.480 379,345 -0.05(-1.10%)
Oct 22, 2018 4.920 4.920 4.500 4.530 287,258 -0.39(-7.93%)
Oct 19, 2018 4.880 5.070 4.870 4.920 149,829 +0.04(+0.82%)
Oct 18, 2018 5.070 5.250 4.840 4.880 371,512 -0.13(-2.59%)
Oct 17, 2018 4.910 5.010 4.810 5.010 110,640 +0.10(+2.04%)
Oct 16, 2018 4.890 4.950 4.770 4.910 192,894 +0.06(+1.24%)
Oct 15, 2018 4.840 4.900 4.790 4.850 191,329 +0.07(+1.46%)
Oct 12, 2018 4.760 4.880 4.680 4.780 275,062 +0.23(+5.05%)
Oct 11, 2018 4.390 4.830 4.060 4.550 543,855 +0.13(+2.94%)
Oct 10, 2018 4.810 4.820 4.370 4.420 863,725 -0.48(-9.80%)
Oct 09, 2018 5.300 5.300 4.790 4.900 761,943 -0.45(-8.41%)
Oct 05, 2018 5.350 5.350 5.350 0 -0.38(-6.63%)
Oct 04, 2018 5.870 5.910 5.630 5.730 80,712 -0.14(-2.39%)
Oct 03, 2018 5.780 5.990 5.670 5.870 109,610 +0.11(+1.91%)
Oct 02, 2018 6.010 6.040 5.590 5.760 346,383 -0.25(-4.16%)
Oct 01, 2018 6.070 6.130 5.920 6.010 216,843 -0.06(-0.99%)
Sep 28, 2018 6.270 6.280 6.060 6.070 120,133 -0.24(-3.80%)
Sep 27, 2018 6.330 6.440 6.300 6.310 79,046 -0.04(-0.63%)
Sep 26, 2018 6.320 6.480 6.300 6.350 53,613 +0.03(+0.47%)
Sep 25, 2018 6.540 6.540 6.300 6.320 127,418 -0.12(-1.86%)
Sep 24, 2018 6.500 6.550 6.420 6.440 129,520 -0.05(-0.77%)
Sep 21, 2018 6.510 6.590 6.420 6.490 78,210 -0.01(-0.15%)
Sep 20, 2018 6.220 6.500 6.200 6.500 171,870 +0.26(+4.17%)
Sep 19, 2018 6.410 6.500 6.150 6.240 194,218 -0.15(-2.35%)
Sep 18, 2018 6.050 6.390 6.050 6.390 285,741 +0.45(+7.58%)
Sep 17, 2018 5.800 5.980 5.750 5.940 164,493 +0.20(+3.48%)
Sep 14, 2018 5.650 5.850 5.650 5.740 129,277 +0.09(+1.59%)
Sep 13, 2018 5.920 5.920 5.600 5.650 278,647 -0.10(-1.74%)
Sep 12, 2018 5.850 5.990 5.610 5.750 249,380 -0.02(-0.35%)
Sep 11, 2018 5.800 6.080 5.310 5.770 838,166 -0.42(-6.79%)
Sep 10, 2018 6.670 6.710 6.070 6.190 610,202 -0.46(-6.92%)
Sep 07, 2018 6.870 6.880 6.630 6.650 495,829 -0.26(-3.76%)
Sep 06, 2018 6.980 6.980 6.900 6.910 115,007 +0.01(+0.14%)
Sep 05, 2018 6.970 6.970 6.900 6.900 103,288 -0.05(-0.72%)
Sep 04, 2018 6.960 6.990 6.930 6.950 128,481 +0.01(+0.14%)
Aug 31, 2018 6.940 6.940 6.940 0 -0.07(-1.00%)
Aug 30, 2018 7.060 7.060 6.980 7.010 54,741 -0.11(-1.54%)
Aug 29, 2018 7.080 7.140 7.080 7.120 77,933 +0.04(+0.56%)
Aug 28, 2018 7.080 7.130 7.080 7.080 75,033 +0.01(+0.14%)
Aug 27, 2018 7.110 7.140 7.040 7.070 127,819 -0.02(-0.28%)
Aug 24, 2018 7.140 7.190 7.030 7.090 160,179 -0.04(-0.56%)
Aug 23, 2018 7.150 7.160 7.100 7.130 55,205 -0.03(-0.42%)
Aug 22, 2018 7.090 7.160 7.080 7.160 80,682 +0.08(+1.13%)
Aug 21, 2018 7.060 7.080 7.030 7.080 50,827 +0.04(+0.57%)
Aug 20, 2018 7.050 7.070 6.950 7.040 92,392 +0.01(+0.14%)
Aug 17, 2018 7.000 7.050 6.990 7.030 59,070 +0.04(+0.57%)
Aug 16, 2018 6.960 6.990 6.940 6.990 73,151 +0.08(+1.16%)
Aug 15, 2018 6.940 6.960 6.860 6.910 70,129 -0.04(-0.58%)
Aug 14, 2018 6.850 6.960 6.850 6.950 46,300 +0.13(+1.91%)
Aug 13, 2018 7.030 7.030 6.800 6.820 177,791 -0.17(-2.43%)
Aug 10, 2018 7.000 7.030 6.980 6.990 105,321 -0.04(-0.57%)
Aug 09, 2018 7.030 7.040 7.000 7.030 44,499 -0.02(-0.28%)
Aug 08, 2018 7.060 7.070 7.000 7.050 68,166 +0.03(+0.43%)
Aug 07, 2018 7.090 7.090 7.010 7.020 71,850 -0.01(-0.14%)
Aug 03, 2018 7.030 7.030 7.030 0 -0.03(-0.42%)
Aug 02, 2018 7.090 7.100 7.050 7.060 68,719 +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.