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 )

5.850 +0.080 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Jul 31, 2019 4.890 4.920 4.810 4.820 69,263 -0.08(-1.63%)
Jul 30, 2019 4.900 4.900 4.870 4.900 47,428 -0.04(-0.81%)
Jul 29, 2019 4.900 4.950 4.880 4.940 48,281 +0.00(+0.00%)
Jul 26, 2019 4.850 4.960 4.850 4.940 106,768 +0.11(+2.28%)
Jul 25, 2019 5.000 5.000 4.800 4.830 309,127 -0.33(-6.40%)
Jul 24, 2019 5.150 5.180 5.130 5.160 73,726 +0.01(+0.19%)
Jul 23, 2019 5.150 5.180 5.140 5.150 55,346 +0.00(+0.00%)
Jul 22, 2019 5.150 5.160 5.120 5.150 55,127 +0.03(+0.59%)
Jul 19, 2019 5.220 5.220 5.100 5.120 106,922 -0.06(-1.16%)
Jul 18, 2019 5.210 5.210 5.160 5.180 42,695 +0.00(+0.00%)
Jul 17, 2019 5.220 5.260 5.180 5.180 56,247 -0.02(-0.38%)
Jul 16, 2019 5.230 5.250 5.200 5.200 155,759 -0.01(-0.19%)
Jul 15, 2019 5.250 5.270 5.200 5.210 51,675 +0.01(+0.19%)
Jul 12, 2019 5.250 5.260 5.200 5.200 25,455 -0.05(-0.95%)
Jul 11, 2019 5.210 5.250 5.190 5.250 36,858 +0.06(+1.16%)
Jul 10, 2019 5.250 5.260 5.180 5.190 32,790 -0.01(-0.19%)
Jul 09, 2019 5.160 5.230 5.150 5.200 37,561 +0.07(+1.36%)
Jul 08, 2019 5.170 5.170 5.070 5.130 84,564 -0.04(-0.77%)
Jul 05, 2019 5.230 5.230 5.160 5.170 41,966 -0.08(-1.52%)
Jul 04, 2019 5.240 5.300 5.230 5.250 74,027 +0.04(+0.77%)
Jul 03, 2019 5.160 5.240 5.160 5.210 95,267 +0.06(+1.17%)
Jul 02, 2019 5.150 5.180 5.130 5.150 67,427 +0.06(+1.18%)
Jun 28, 2019 5.090 5.090 5.090 0 -0.01(-0.20%)
Jun 27, 2019 5.190 5.190 5.010 5.100 86,225 -0.14(-2.67%)
Jun 26, 2019 5.260 5.300 5.160 5.240 61,223 -0.02(-0.38%)
Jun 25, 2019 5.300 5.310 5.200 5.260 107,239 -0.04(-0.75%)
Jun 24, 2019 5.280 5.360 5.280 5.300 63,421 -0.01(-0.19%)
Jun 21, 2019 5.280 5.340 5.250 5.310 73,678 +0.03(+0.57%)
Jun 20, 2019 5.290 5.310 5.260 5.280 73,804 +0.01(+0.19%)
Jun 19, 2019 5.210 5.290 5.180 5.270 47,901 +0.02(+0.38%)
Jun 18, 2019 5.190 5.250 5.170 5.250 66,775 +0.17(+3.35%)
Jun 17, 2019 5.020 5.130 5.020 5.080 35,232 +0.06(+1.20%)
Jun 14, 2019 4.960 5.050 4.850 5.020 102,706 +0.06(+1.21%)
Jun 13, 2019 5.080 5.120 4.960 4.960 74,489 -0.11(-2.17%)
Jun 12, 2019 5.190 5.190 5.000 5.070 59,220 -0.12(-2.31%)
Jun 11, 2019 5.230 5.290 5.190 5.190 16,791 -0.03(-0.57%)
Jun 10, 2019 5.240 5.300 5.190 5.220 44,503 +0.00(+0.00%)
Jun 07, 2019 5.250 5.290 5.210 5.220 56,202 +0.00(+0.00%)
Jun 06, 2019 5.080 5.250 5.070 5.220 69,395 +0.16(+3.16%)
Jun 05, 2019 5.140 5.150 5.000 5.060 28,783 -0.04(-0.78%)
Jun 04, 2019 5.140 5.140 4.960 5.100 64,882 +0.23(+4.72%)
Jun 03, 2019 4.800 4.930 4.750 4.870 161,723 +0.00(+0.00%)
May 31, 2019 5.010 5.010 4.870 4.870 98,514 -0.19(-3.75%)
May 30, 2019 5.190 5.210 5.010 5.060 106,806 -0.21(-3.98%)
May 29, 2019 5.260 5.300 5.140 5.270 75,613 -0.06(-1.13%)
May 28, 2019 5.400 5.440 5.300 5.330 113,900 -0.10(-1.84%)
May 27, 2019 5.370 5.450 5.350 5.430 75,472 +0.05(+0.93%)
May 24, 2019 5.220 5.380 5.200 5.380 142,360 +0.24(+4.67%)
May 23, 2019 5.290 5.290 5.120 5.140 121,633 -0.17(-3.20%)
May 22, 2019 5.440 5.440 5.290 5.310 70,395 -0.12(-2.21%)
May 21, 2019 5.350 5.450 5.330 5.430 79,457 +0.12(+2.26%)
May 17, 2019 5.310 5.310 5.310 0 -0.02(-0.38%)
May 16, 2019 5.270 5.430 5.270 5.330 165,307 +0.11(+2.11%)
May 15, 2019 5.160 5.300 5.160 5.220 70,523 +0.02(+0.38%)
May 14, 2019 5.070 5.200 5.070 5.200 67,320 +0.20(+4.00%)
May 13, 2019 5.090 5.090 4.870 5.000 175,688 -0.21(-4.03%)
May 10, 2019 5.190 5.210 5.080 5.210 83,001 +0.00(+0.00%)
May 09, 2019 5.200 5.220 5.100 5.210 50,713 -0.09(-1.70%)
May 08, 2019 5.100 5.350 5.080 5.300 74,518 +0.13(+2.51%)
May 07, 2019 5.310 5.310 5.150 5.170 109,835 -0.21(-3.90%)
May 06, 2019 5.110 5.450 5.110 5.380 180,954 -0.07(-1.28%)
May 03, 2019 5.350 5.460 5.300 5.450 138,471 +0.09(+1.68%)
May 02, 2019 5.630 5.630 5.210 5.360 413,704 -0.27(-4.80%)
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.