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: 12:01 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 (%)
Dec 29, 2023 5.120 0 -0.04(-0.78%)
Dec 28, 2023 5.310 5.310 5.160 5.160 138,080 -0.19(-3.55%)
Dec 27, 2023 5.350 5.390 5.350 5.350 236,037 +0.05(+0.94%)
Dec 22, 2023 5.300 0 +0.05(+0.95%)
Dec 21, 2023 5.230 5.340 5.210 5.250 118,575 +0.09(+1.74%)
Dec 20, 2023 5.220 5.340 5.160 5.160 182,940 -0.08(-1.53%)
Dec 19, 2023 5.120 5.250 5.100 5.240 184,139 +0.11(+2.14%)
Dec 18, 2023 5.050 5.150 5.010 5.130 188,035 +0.09(+1.79%)
Dec 15, 2023 5.050 5.110 4.980 5.040 204,675 +0.04(+0.80%)
Dec 14, 2023 5.050 5.100 4.980 5.000 186,440 +0.00(+0.00%)
Dec 13, 2023 4.720 5.040 4.700 5.000 188,686 +0.26(+5.49%)
Dec 12, 2023 4.790 4.880 4.700 4.740 78,024 -0.14(-2.87%)
Dec 11, 2023 4.880 4.880 4.730 4.880 124,717 -0.01(-0.20%)
Dec 08, 2023 4.760 4.890 4.760 4.890 51,010 +0.09(+1.87%)
Dec 07, 2023 4.870 4.870 4.760 4.800 10,109 -0.04(-0.83%)
Dec 06, 2023 4.810 4.940 4.810 4.840 57,183 +0.00(+0.00%)
Dec 05, 2023 4.750 4.840 4.750 4.840 67,313 +0.06(+1.26%)
Dec 04, 2023 4.710 4.800 4.700 4.780 63,583 -0.04(-0.83%)
Dec 01, 2023 4.610 4.840 4.610 4.820 113,987 +0.17(+3.66%)
Nov 30, 2023 4.550 4.700 4.540 4.650 128,513 +0.11(+2.42%)
Nov 29, 2023 4.560 4.600 4.500 4.540 32,050 +0.00(+0.00%)
Nov 28, 2023 4.550 4.630 4.530 4.540 65,601 -0.03(-0.66%)
Nov 27, 2023 4.600 4.600 4.540 4.570 46,368 -0.07(-1.51%)
Nov 24, 2023 4.610 4.660 4.580 4.640 69,052 +0.00(+0.00%)
Nov 23, 2023 4.650 4.650 4.580 4.640 27,653 -0.01(-0.22%)
Nov 22, 2023 4.660 4.690 4.580 4.650 27,897 -0.05(-1.06%)
Nov 21, 2023 4.830 4.850 4.690 4.700 95,627 -0.11(-2.29%)
Nov 20, 2023 4.800 4.920 4.790 4.810 157,958 -0.06(-1.23%)
Nov 17, 2023 4.730 4.870 4.720 4.870 140,841 +0.12(+2.53%)
Nov 16, 2023 4.800 4.800 4.640 4.750 61,062 +0.00(+0.00%)
Nov 15, 2023 4.730 4.880 4.730 4.750 161,106 +0.04(+0.85%)
Nov 14, 2023 4.600 4.710 4.600 4.710 92,626 +0.21(+4.67%)
Nov 13, 2023 4.470 4.560 4.440 4.500 43,079 +0.02(+0.45%)
Nov 10, 2023 4.440 4.490 4.380 4.480 27,948 +0.06(+1.36%)
Nov 09, 2023 4.360 4.530 4.360 4.420 65,502 +0.06(+1.38%)
Nov 08, 2023 4.320 4.390 4.290 4.360 37,934 +0.02(+0.46%)
Nov 07, 2023 4.450 4.450 4.230 4.340 138,516 -0.16(-3.56%)
Nov 06, 2023 4.610 4.610 4.470 4.500 111,842 -0.16(-3.43%)
Nov 03, 2023 4.610 4.700 4.530 4.660 89,663 +0.09(+1.97%)
Nov 02, 2023 4.280 4.590 4.280 4.570 233,241 +0.34(+8.04%)
Nov 01, 2023 4.000 4.230 4.000 4.230 194,958 +0.26(+6.55%)
Oct 31, 2023 3.980 4.040 3.970 3.970 73,847 +0.00(+0.00%)
Oct 30, 2023 3.830 4.010 3.830 3.970 85,367 +0.14(+3.66%)
Oct 27, 2023 3.930 3.940 3.810 3.830 51,584 -0.09(-2.30%)
Oct 26, 2023 3.890 4.000 3.850 3.920 109,472 -0.03(-0.76%)
Oct 25, 2023 3.960 4.070 3.900 3.950 74,213 -0.01(-0.25%)
Oct 24, 2023 4.030 4.080 3.920 3.960 46,322 -0.08(-1.98%)
Oct 23, 2023 4.060 4.130 3.940 4.040 76,796 -0.04(-0.98%)
Oct 20, 2023 4.230 4.230 4.080 4.080 54,170 -0.18(-4.23%)
Oct 19, 2023 4.350 4.360 4.260 4.260 26,754 -0.10(-2.29%)
Oct 18, 2023 4.450 4.450 4.350 4.360 21,691 -0.14(-3.11%)
Oct 17, 2023 4.420 4.530 4.420 4.500 20,118 +0.03(+0.67%)
Oct 16, 2023 4.420 4.500 4.360 4.470 133,589 +0.11(+2.52%)
Oct 13, 2023 4.470 4.490 4.350 4.360 45,491 -0.06(-1.36%)
Oct 12, 2023 4.500 4.500 4.350 4.420 30,254 -0.07(-1.56%)
Oct 11, 2023 4.400 4.520 4.400 4.490 35,540 +0.10(+2.28%)
Oct 10, 2023 4.250 4.470 4.250 4.390 48,707 +0.16(+3.78%)
Oct 06, 2023 4.230 0 +0.08(+1.93%)
Oct 05, 2023 4.010 4.180 4.010 4.150 153,671 +0.14(+3.49%)
Oct 04, 2023 3.940 4.020 3.850 4.010 62,578 +0.07(+1.78%)
Oct 03, 2023 4.130 4.140 3.910 3.940 228,296 -0.19(-4.60%)
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.