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 )

6.070 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
May 08, 2024 5.970 6.070 5.970 6.070 63,818 +0.05(+0.83%)
May 07, 2024 6.040 6.060 6.000 6.020 73,145 -0.02(-0.33%)
May 06, 2024 6.000 6.080 5.980 6.040 60,712 +0.06(+1.00%)
May 03, 2024 5.950 6.000 5.940 5.980 23,161 +0.08(+1.36%)
May 02, 2024 5.900 5.960 5.870 5.900 60,357 -0.01(-0.17%)
May 01, 2024 5.920 6.020 5.880 5.910 125,099 -0.01(-0.17%)
Apr 30, 2024 5.980 6.010 5.920 5.920 90,362 -0.10(-1.66%)
Apr 29, 2024 6.030 6.090 5.960 6.020 90,424 -0.11(-1.79%)
Apr 26, 2024 6.110 6.150 6.110 6.130 83,359 +0.01(+0.16%)
Apr 25, 2024 6.010 6.130 6.010 6.120 121,446 +0.00(+0.00%)
Apr 24, 2024 6.100 6.130 6.030 6.120 65,879 -0.01(-0.16%)
Apr 23, 2024 6.060 6.140 6.050 6.130 118,849 +0.14(+2.34%)
Apr 22, 2024 5.800 6.000 5.750 5.990 136,851 +0.18(+3.10%)
Apr 19, 2024 5.850 5.900 5.770 5.810 88,493 -0.04(-0.68%)
Apr 18, 2024 5.860 5.910 5.770 5.850 55,399 +0.08(+1.39%)
Apr 17, 2024 5.860 5.900 5.760 5.770 113,406 -0.04(-0.69%)
Apr 16, 2024 6.000 6.010 5.740 5.810 238,968 -0.17(-2.84%)
Apr 15, 2024 6.050 6.100 5.930 5.980 150,104 -0.06(-0.99%)
Apr 12, 2024 6.110 6.150 5.980 6.040 190,686 -0.11(-1.79%)
Apr 11, 2024 6.110 6.200 6.100 6.150 143,934 +0.03(+0.49%)
Apr 10, 2024 6.080 6.160 6.040 6.120 85,890 -0.02(-0.33%)
Apr 09, 2024 6.150 6.180 6.100 6.140 72,891 +0.00(+0.00%)
Apr 08, 2024 6.080 6.180 6.060 6.140 142,821 +0.06(+0.99%)
Apr 05, 2024 6.050 6.080 6.050 6.080 103,243 +0.08(+1.33%)
Apr 04, 2024 6.040 6.090 6.000 6.000 61,769 -0.03(-0.50%)
Apr 03, 2024 5.960 6.080 5.960 6.030 70,434 +0.04(+0.67%)
Apr 02, 2024 6.040 6.040 5.960 5.990 103,726 -0.10(-1.64%)
Apr 01, 2024 6.070 6.100 6.040 6.090 74,749 -0.02(-0.33%)
Mar 28, 2024 6.110 0 -0.01(-0.16%)
Mar 27, 2024 6.060 6.130 6.040 6.120 77,643 -0.03(-0.49%)
Mar 26, 2024 6.140 6.180 6.120 6.150 64,783 +0.02(+0.33%)
Mar 25, 2024 6.080 6.220 6.070 6.130 98,335 +0.03(+0.49%)
Mar 22, 2024 6.160 6.180 6.090 6.100 104,016 -0.05(-0.81%)
Mar 21, 2024 6.120 6.220 6.120 6.150 148,447 +0.05(+0.82%)
Mar 20, 2024 6.070 6.100 6.050 6.100 73,751 +0.04(+0.66%)
Mar 19, 2024 6.040 6.070 5.990 6.060 90,829 +0.05(+0.83%)
Mar 18, 2024 6.050 6.080 6.000 6.010 102,406 -0.02(-0.33%)
Mar 15, 2024 5.900 6.050 5.900 6.030 146,183 +0.12(+2.03%)
Mar 14, 2024 6.000 6.000 5.870 5.910 86,089 -0.09(-1.50%)
Mar 13, 2024 5.950 6.000 5.950 6.000 112,494 +0.05(+0.84%)
Mar 12, 2024 5.880 5.950 5.830 5.950 120,578 +0.10(+1.71%)
Mar 11, 2024 5.840 5.850 5.750 5.850 75,667 +0.01(+0.17%)
Mar 08, 2024 5.840 5.850 5.790 5.840 74,143 +0.03(+0.52%)
Mar 07, 2024 5.730 5.840 5.730 5.810 150,277 +0.07(+1.22%)
Mar 06, 2024 5.710 5.750 5.700 5.740 59,992 +0.06(+1.06%)
Mar 05, 2024 5.680 5.710 5.650 5.680 87,213 -0.03(-0.53%)
Mar 04, 2024 5.740 5.790 5.640 5.710 63,890 -0.03(-0.52%)
Mar 01, 2024 5.730 5.780 5.700 5.740 73,917 +0.04(+0.70%)
Feb 29, 2024 5.640 5.730 5.630 5.700 78,888 +0.09(+1.60%)
Feb 28, 2024 5.750 5.780 5.590 5.610 106,637 -0.26(-4.43%)
Feb 27, 2024 5.860 5.870 5.790 5.870 141,653 +0.03(+0.51%)
Feb 26, 2024 5.780 5.900 5.750 5.840 205,045 +0.07(+1.21%)
Feb 23, 2024 5.720 5.780 5.700 5.770 111,175 +0.05(+0.87%)
Feb 22, 2024 5.650 5.740 5.650 5.720 86,021 +0.11(+1.96%)
Feb 21, 2024 5.630 5.630 5.550 5.610 63,040 +0.00(+0.00%)
Feb 20, 2024 5.570 5.620 5.520 5.610 97,042 +0.06(+1.08%)
Feb 16, 2024 5.550 0 +0.06(+1.09%)
Feb 15, 2024 5.340 5.500 5.340 5.490 160,489 +0.16(+3.00%)
Feb 14, 2024 5.260 5.340 5.240 5.330 54,343 +0.17(+3.29%)
Feb 13, 2024 5.270 5.270 5.110 5.160 106,910 -0.20(-3.73%)
Feb 12, 2024 5.280 5.400 5.280 5.360 53,605 +0.05(+0.94%)
Feb 09, 2024 5.240 5.350 5.230 5.310 53,912 +0.09(+1.72%)
Feb 08, 2024 5.220 5.250 5.170 5.220 85,067 -0.01(-0.19%)
Feb 07, 2024 5.210 5.260 5.180 5.230 13,098 +0.02(+0.38%)
Feb 06, 2024 5.260 5.290 5.190 5.210 60,769 +0.03(+0.58%)
Feb 05, 2024 5.320 5.320 5.100 5.180 71,437 -0.11(-2.08%)
Feb 02, 2024 5.340 5.420 5.280 5.290 77,692 -0.03(-0.56%)
Feb 01, 2024 5.270 5.330 5.160 5.320 97,853 +0.07(+1.33%)
Jan 31, 2024 5.420 5.440 5.250 5.250 121,502 -0.24(-4.37%)
Jan 30, 2024 5.470 5.500 5.400 5.490 49,984 -0.03(-0.54%)
Jan 29, 2024 5.460 5.560 5.450 5.520 103,820 +0.05(+0.91%)
Jan 26, 2024 5.420 5.490 5.420 5.470 95,619 +0.01(+0.18%)
Jan 25, 2024 5.400 5.470 5.400 5.460 83,544 +0.06(+1.11%)
Jan 24, 2024 5.340 5.450 5.330 5.400 168,173 +0.08(+1.50%)
Jan 23, 2024 5.300 5.340 5.290 5.320 60,774 +0.04(+0.76%)
Jan 22, 2024 5.260 5.320 5.250 5.280 76,967 +0.02(+0.38%)
Jan 19, 2024 5.130 5.280 5.120 5.260 177,648 +0.17(+3.34%)
Jan 18, 2024 5.040 5.130 5.030 5.090 78,037 +0.08(+1.60%)
Jan 17, 2024 5.170 5.170 4.970 5.010 162,639 -0.17(-3.28%)
Jan 16, 2024 5.180 5.200 5.100 5.180 116,543 -0.02(-0.38%)
Jan 15, 2024 5.120 5.220 5.100 5.200 56,634 +0.07(+1.36%)
Jan 12, 2024 5.110 5.180 5.100 5.130 87,161 +0.05(+0.98%)
Jan 11, 2024 5.180 5.180 5.030 5.080 170,730 -0.07(-1.36%)
Jan 10, 2024 5.180 5.180 5.150 5.150 27,773 -0.02(-0.39%)
Jan 09, 2024 5.160 5.190 5.130 5.170 40,771 -0.03(-0.58%)
Jan 08, 2024 5.200 5.230 5.100 5.200 116,904 +0.00(+0.00%)
Jan 05, 2024 5.100 5.200 5.100 5.200 48,734 +0.08(+1.56%)
Jan 04, 2024 5.040 5.210 5.020 5.120 70,588 +0.10(+1.99%)
Jan 03, 2024 5.080 5.080 5.010 5.020 104,374 -0.07(-1.38%)
Jan 02, 2024 5.130 5.160 5.080 5.090 118,115 -0.03(-0.59%)
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%)
Oct 02, 2023 4.280 4.280 4.120 4.130 82,033 -0.17(-3.95%)
Sep 29, 2023 4.400 4.410 4.290 4.300 53,391 -0.04(-0.92%)
Sep 28, 2023 4.220 4.420 4.220 4.340 54,450 +0.12(+2.84%)
Sep 27, 2023 4.260 4.300 4.190 4.220 106,273 -0.03(-0.71%)
Sep 26, 2023 4.370 4.400 4.240 4.250 99,422 -0.17(-3.85%)
Sep 25, 2023 4.390 4.460 4.420 4.420 97,815 -0.11(-2.43%)
Sep 22, 2023 4.590 4.620 4.530 4.530 27,968 -0.05(-1.09%)
Sep 21, 2023 4.790 4.810 4.580 4.580 89,453 -0.25(-5.18%)
Sep 20, 2023 4.830 4.970 4.830 4.830 62,391 -0.02(-0.41%)
Sep 19, 2023 4.990 4.990 4.800 4.850 55,561 -0.13(-2.61%)
Sep 18, 2023 5.030 5.030 4.930 4.980 99,583 -0.05(-0.99%)
Sep 15, 2023 4.940 5.110 4.900 5.030 137,903 +0.07(+1.41%)
Sep 14, 2023 4.600 4.970 4.600 4.960 170,702 +0.36(+7.83%)
Sep 13, 2023 4.550 4.600 4.510 4.600 58,354 +0.05(+1.10%)
Sep 12, 2023 4.500 4.570 4.500 4.550 41,036 +0.03(+0.66%)
Sep 11, 2023 4.400 4.600 4.400 4.520 64,216 +0.13(+2.96%)
Sep 08, 2023 4.420 4.450 4.380 4.390 90,556 +0.02(+0.46%)
Sep 07, 2023 4.400 4.450 4.350 4.370 86,382 -0.06(-1.35%)
Sep 06, 2023 4.620 4.620 4.430 4.430 79,106 -0.21(-4.53%)
Sep 05, 2023 4.760 4.780 4.640 4.640 100,467 -0.16(-3.33%)
Sep 01, 2023 4.800 0 +0.31(+6.90%)
Aug 31, 2023 4.510 4.550 4.450 4.490 80,504 -0.02(-0.44%)
Aug 30, 2023 4.520 4.630 4.500 4.510 78,011 -0.06(-1.31%)
Aug 29, 2023 4.390 4.590 4.390 4.570 152,004 +0.17(+3.86%)
Aug 28, 2023 4.280 4.450 4.270 4.400 48,298 +0.12(+2.80%)
Aug 25, 2023 4.250 4.320 4.190 4.280 134,371 +0.01(+0.23%)
Aug 24, 2023 4.350 4.380 4.240 4.270 107,513 -0.09(-2.06%)
Aug 23, 2023 4.260 4.360 4.240 4.360 65,223 +0.08(+1.87%)
Aug 22, 2023 4.290 4.340 4.230 4.280 126,171 +0.01(+0.23%)
Aug 21, 2023 4.540 4.540 4.260 4.270 253,892 -0.27(-5.95%)
Aug 18, 2023 4.600 4.640 4.510 4.540 182,798 -0.12(-2.58%)
Aug 17, 2023 4.750 4.790 4.660 4.660 114,077 -0.12(-2.51%)
Aug 16, 2023 4.820 4.850 4.750 4.780 99,459 -0.02(-0.42%)
Aug 15, 2023 4.950 4.950 4.800 4.800 170,311 -0.25(-4.95%)
Aug 14, 2023 5.020 5.050 4.970 5.050 49,587 -0.02(-0.39%)
Aug 11, 2023 5.000 5.080 4.980 5.070 151,409 +0.08(+1.60%)
Aug 10, 2023 4.970 5.050 4.940 4.990 108,950 +0.03(+0.60%)
Aug 09, 2023 4.930 4.980 4.930 4.960 46,163 +0.02(+0.40%)
Aug 08, 2023 4.910 4.960 4.870 4.940 78,854 -0.01(-0.20%)
Aug 04, 2023 4.950 0 +0.03(+0.61%)
Aug 03, 2023 4.890 5.000 4.850 4.920 59,685 -0.01(-0.20%)
Aug 02, 2023 5.050 5.050 4.890 4.930 109,359 -0.15(-2.95%)
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.