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 -0.100 (-1.66%)
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, 2023 5.150 5.320 5.150 5.260 126,874 +0.11(+2.14%)
Mar 30, 2023 5.180 5.190 5.140 5.150 50,032 +0.00(+0.00%)
Mar 29, 2023 5.120 5.180 5.110 5.150 44,682 +0.08(+1.58%)
Mar 28, 2023 5.180 5.180 5.060 5.070 181,069 -0.08(-1.55%)
Mar 27, 2023 5.270 5.270 5.130 5.150 172,311 -0.11(-2.09%)
Mar 24, 2023 5.240 5.280 5.140 5.260 130,873 +0.00(+0.00%)
Mar 23, 2023 5.370 5.400 5.230 5.260 88,985 -0.06(-1.13%)
Mar 22, 2023 5.310 5.460 5.270 5.320 237,323 +0.04(+0.76%)
Mar 21, 2023 5.200 5.350 5.200 5.280 127,207 +0.14(+2.72%)
Mar 20, 2023 5.180 5.250 5.060 5.140 216,952 -0.04(-0.77%)
Mar 17, 2023 5.480 5.510 5.160 5.180 365,332 -0.32(-5.82%)
Mar 16, 2023 5.420 5.590 5.380 5.500 126,483 +0.03(+0.55%)
Mar 15, 2023 5.530 5.580 5.420 5.470 347,757 -0.16(-2.84%)
Mar 14, 2023 5.630 5.800 5.630 5.630 213,729 +0.04(+0.72%)
Mar 13, 2023 5.630 5.720 5.530 5.590 280,483 -0.08(-1.41%)
Mar 10, 2023 5.800 5.800 5.660 5.670 257,475 -0.14(-2.41%)
Mar 09, 2023 5.900 5.950 5.810 5.810 204,940 -0.07(-1.19%)
Mar 08, 2023 5.870 5.930 5.850 5.880 107,158 +0.01(+0.17%)
Mar 07, 2023 5.940 5.940 5.820 5.870 118,906 -0.06(-1.01%)
Mar 06, 2023 6.000 6.020 5.900 5.930 89,845 -0.04(-0.67%)
Mar 03, 2023 5.830 6.020 5.830 5.970 135,378 +0.14(+2.40%)
Mar 02, 2023 5.850 5.850 5.760 5.830 191,279 -0.03(-0.51%)
Mar 01, 2023 5.970 6.020 5.720 5.860 354,869 -0.11(-1.84%)
Feb 28, 2023 6.050 6.060 5.950 5.970 227,002 -0.08(-1.32%)
Feb 27, 2023 6.080 6.120 6.020 6.050 393,826 -0.04(-0.66%)
Feb 24, 2023 6.120 6.120 6.020 6.090 338,441 -0.10(-1.62%)
Feb 23, 2023 6.150 6.200 6.050 6.190 363,707 +0.09(+1.48%)
Feb 22, 2023 6.230 6.240 6.030 6.100 585,706 -0.20(-3.17%)
Feb 21, 2023 6.440 6.440 6.240 6.300 456,740 -0.12(-1.87%)
Feb 17, 2023 6.420 0 +0.02(+0.31%)
Feb 16, 2023 6.430 6.470 6.390 6.400 178,845 -0.09(-1.39%)
Feb 15, 2023 6.410 6.500 6.370 6.490 182,677 +0.08(+1.25%)
Feb 14, 2023 6.420 6.440 6.350 6.410 67,303 -0.03(-0.47%)
Feb 13, 2023 6.360 6.440 6.350 6.440 190,152 +0.07(+1.10%)
Feb 10, 2023 6.300 6.370 6.250 6.370 105,384 +0.09(+1.43%)
Feb 09, 2023 6.350 6.380 6.280 6.280 138,307 -0.07(-1.10%)
Feb 08, 2023 6.380 6.420 6.300 6.350 108,017 -0.03(-0.47%)
Feb 07, 2023 6.280 6.460 6.240 6.380 267,227 +0.11(+1.75%)
Feb 06, 2023 6.280 6.370 6.250 6.270 195,848 -0.05(-0.79%)
Feb 03, 2023 6.320 6.380 6.280 6.320 136,851 -0.07(-1.10%)
Feb 02, 2023 6.500 6.510 6.320 6.390 303,292 -0.06(-0.93%)
Feb 01, 2023 6.440 6.500 6.360 6.450 89,628 +0.02(+0.31%)
Jan 31, 2023 6.390 6.450 6.300 6.430 109,226 +0.03(+0.47%)
Jan 30, 2023 6.480 6.480 6.390 6.400 165,226 -0.14(-2.14%)
Jan 27, 2023 6.500 6.550 6.490 6.540 253,199 +0.05(+0.77%)
Jan 26, 2023 6.460 6.500 6.420 6.490 134,838 +0.07(+1.09%)
Jan 25, 2023 6.330 6.490 6.250 6.420 224,828 +0.09(+1.42%)
Jan 24, 2023 6.360 6.390 6.180 6.330 153,094 -0.01(-0.16%)
Jan 23, 2023 6.260 6.390 6.260 6.340 128,987 +0.08(+1.28%)
Jan 20, 2023 6.200 6.280 6.120 6.260 108,451 +0.09(+1.46%)
Jan 19, 2023 6.310 6.310 6.120 6.170 261,458 -0.14(-2.22%)
Jan 18, 2023 6.330 6.410 6.300 6.310 171,150 -0.05(-0.79%)
Jan 17, 2023 6.420 6.470 6.310 6.360 379,103 -0.04(-0.63%)
Jan 16, 2023 6.370 6.430 6.330 6.400 124,008 +0.09(+1.43%)
Jan 13, 2023 6.340 6.340 6.260 6.310 111,576 -0.01(-0.16%)
Jan 12, 2023 6.220 6.320 6.150 6.320 198,304 +0.14(+2.27%)
Jan 11, 2023 6.110 6.210 6.060 6.180 196,387 +0.08(+1.31%)
Jan 10, 2023 6.050 6.120 6.040 6.100 100,655 +0.03(+0.49%)
Jan 09, 2023 6.070 6.180 6.050 6.070 146,672 +0.06(+1.00%)
Jan 06, 2023 6.060 6.060 5.900 6.010 112,875 +0.01(+0.17%)
Jan 05, 2023 6.070 6.150 5.900 6.000 136,405 -0.04(-0.66%)
Jan 04, 2023 5.950 6.040 5.920 6.040 114,356 +0.14(+2.37%)
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.