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 )

5.810 -0.170 (-2.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 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 (%)
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%)
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.