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 )

5.920 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Mar 31, 2021 5.750 5.800 5.670 5.730 123,528 -0.03(-0.52%)
Mar 30, 2021 5.650 5.800 5.590 5.760 250,143 +0.09(+1.59%)
Mar 29, 2021 5.600 5.720 5.600 5.670 504,218 +0.10(+1.80%)
Mar 26, 2021 5.430 5.600 5.430 5.570 418,095 +0.11(+2.01%)
Mar 25, 2021 5.390 5.480 5.370 5.460 281,195 +0.08(+1.49%)
Mar 24, 2021 5.340 5.430 5.320 5.380 220,045 +0.08(+1.51%)
Mar 23, 2021 5.410 5.480 5.270 5.300 193,782 -0.17(-3.11%)
Mar 22, 2021 5.430 5.470 5.340 5.470 91,331 +0.05(+0.92%)
Mar 19, 2021 5.380 5.420 5.310 5.420 142,742 +0.03(+0.56%)
Mar 18, 2021 5.320 5.440 5.320 5.390 219,881 +0.02(+0.37%)
Mar 17, 2021 5.290 5.380 5.250 5.370 143,904 +0.07(+1.32%)
Mar 16, 2021 5.300 5.360 5.280 5.300 142,883 -0.01(-0.19%)
Mar 15, 2021 5.260 5.400 5.260 5.310 184,143 +0.08(+1.53%)
Mar 12, 2021 5.190 5.240 5.140 5.230 304,815 +0.09(+1.75%)
Mar 11, 2021 5.070 5.170 5.070 5.140 135,872 +0.05(+0.98%)
Mar 10, 2021 5.060 5.140 5.040 5.090 149,911 +0.04(+0.79%)
Mar 09, 2021 4.980 5.140 4.930 5.050 161,849 +0.10(+2.02%)
Mar 08, 2021 4.650 4.950 4.590 4.950 184,977 +0.27(+5.77%)
Mar 05, 2021 4.600 4.690 4.500 4.680 69,204 +0.06(+1.30%)
Mar 04, 2021 4.640 4.700 4.510 4.620 125,047 -0.06(-1.28%)
Mar 03, 2021 4.640 4.680 4.510 4.680 124,457 +0.06(+1.30%)
Mar 02, 2021 4.590 4.620 4.480 4.620 99,060 +0.09(+1.99%)
Mar 01, 2021 4.520 4.640 4.480 4.530 88,632 +0.19(+4.38%)
Feb 26, 2021 4.500 4.560 4.260 4.340 84,597 -0.21(-4.62%)
Feb 25, 2021 4.690 4.750 4.500 4.550 231,933 -0.10(-2.15%)
Feb 24, 2021 4.540 4.710 4.530 4.650 146,606 +0.10(+2.20%)
Feb 23, 2021 4.620 4.620 4.440 4.550 111,126 -0.02(-0.44%)
Feb 22, 2021 4.410 4.690 4.410 4.570 113,341 +0.10(+2.24%)
Feb 19, 2021 4.440 4.490 4.400 4.470 74,410 +0.12(+2.76%)
Feb 18, 2021 4.280 4.370 4.220 4.350 61,292 +0.05(+1.16%)
Feb 17, 2021 4.280 4.340 4.240 4.300 60,118 +0.01(+0.23%)
Feb 16, 2021 4.330 4.550 4.280 4.290 197,577 +0.08(+1.90%)
Feb 12, 2021 4.210 4.210 4.210 0 +0.18(+4.47%)
Feb 11, 2021 4.020 4.070 3.950 4.030 60,692 -0.03(-0.74%)
Feb 10, 2021 4.100 4.130 3.970 4.060 71,213 -0.04(-0.98%)
Feb 09, 2021 4.100 4.120 4.050 4.100 31,959 -0.03(-0.73%)
Feb 08, 2021 4.010 4.150 4.010 4.130 168,413 +0.16(+4.03%)
Feb 05, 2021 3.900 4.000 3.900 3.970 60,358 +0.03(+0.76%)
Feb 04, 2021 3.880 3.950 3.870 3.940 90,530 +0.07(+1.81%)
Feb 03, 2021 3.860 3.900 3.850 3.870 67,031 +0.02(+0.52%)
Feb 02, 2021 3.750 3.900 3.720 3.850 92,932 +0.11(+2.94%)
Feb 01, 2021 3.660 3.740 3.640 3.740 70,471 +0.13(+3.60%)
Jan 29, 2021 3.720 3.790 3.600 3.610 61,629 -0.25(-6.48%)
Jan 28, 2021 3.680 3.890 3.680 3.860 63,925 +0.18(+4.89%)
Jan 27, 2021 3.800 3.800 3.630 3.680 69,750 -0.19(-4.91%)
Jan 26, 2021 3.870 3.900 3.800 3.870 42,537 -0.02(-0.51%)
Jan 25, 2021 3.940 3.960 3.860 3.890 39,866 -0.07(-1.77%)
Jan 22, 2021 3.900 4.000 3.840 3.960 81,647 -0.02(-0.50%)
Jan 21, 2021 4.050 4.050 3.950 3.980 45,765 -0.08(-1.97%)
Jan 20, 2021 4.070 4.110 4.050 4.060 20,530 -0.01(-0.25%)
Jan 19, 2021 4.050 4.190 4.050 4.070 93,073 +0.04(+0.99%)
Jan 18, 2021 3.960 4.030 3.960 4.030 27,540 +0.08(+2.03%)
Jan 15, 2021 3.910 3.970 3.840 3.950 55,113 -0.06(-1.50%)
Jan 14, 2021 3.770 4.030 3.770 4.010 108,188 +0.23(+6.08%)
Jan 13, 2021 3.810 3.840 3.750 3.780 51,269 -0.02(-0.53%)
Jan 12, 2021 3.850 3.860 3.780 3.800 92,526 +0.01(+0.26%)
Jan 11, 2021 3.900 3.920 3.770 3.790 169,689 -0.20(-5.01%)
Jan 08, 2021 3.950 4.120 3.940 3.990 109,119 +0.09(+2.31%)
Jan 07, 2021 3.630 3.990 3.630 3.900 136,716 +0.27(+7.44%)
Jan 06, 2021 3.440 3.650 3.440 3.630 94,904 +0.19(+5.52%)
Jan 05, 2021 3.370 3.440 3.370 3.440 71,590 +0.07(+2.08%)
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.