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: 3:59 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 (%)
Jul 31, 2009 7.440 7.440 7.440 7.440 400 +0.19(+2.62%)
Jul 30, 2009 7.090 7.260 7.090 7.250 11,300 +0.25(+3.57%)
Jul 29, 2009 7.060 7.060 7.000 7.000 2,100 -0.19(-2.64%)
Jul 28, 2009 7.180 7.190 7.000 7.190 5,700 +0.05(+0.70%)
Jul 27, 2009 7.000 7.140 7.140 7.140 1,289 +0.34(+5.00%)
Jul 24, 2009 6.800 6.800 6.800 6.800 0 +0.00(+0.00%)
Jul 23, 2009 6.790 6.800 6.790 6.800 600 -0.09(-1.31%)
Jul 22, 2009 6.580 6.890 6.580 6.890 2,066 +0.24(+3.61%)
Jul 21, 2009 6.500 6.650 6.500 6.650 2,846 +0.23(+3.58%)
Jul 20, 2009 6.840 6.840 6.420 6.420 11,859 -0.02(-0.31%)
Jul 17, 2009 6.440 6.440 6.440 6.440 285 +0.13(+2.06%)
Jul 16, 2009 6.110 6.310 6.110 6.310 1,911 +0.12(+1.94%)
Jul 15, 2009 6.190 6.190 6.190 6.190 0 +0.00(+0.00%)
Jul 14, 2009 6.140 6.190 6.140 6.190 1,600 +0.15(+2.48%)
Jul 13, 2009 6.040 6.040 6.040 0 +0.00(+0.00%)
Jul 10, 2009 6.040 6.040 6.040 6.040 222 +0.35(+6.15%)
Jul 09, 2009 6.010 6.010 5.690 5.690 950 -0.41(-6.72%)
Jul 08, 2009 6.170 6.170 6.100 6.100 2,663 -0.44(-6.73%)
Jul 07, 2009 6.580 6.580 6.540 6.540 1,000 +0.08(+1.24%)
Jul 06, 2009 6.450 6.460 6.450 6.460 1,040 -0.10(-1.52%)
Jul 03, 2009 6.560 6.560 6.560 6.560 100 -0.19(-2.81%)
Jul 02, 2009 6.750 6.750 6.750 0 +0.00(+0.00%)
Jun 30, 2009 6.750 6.750 6.750 6.750 1,300 +0.00(+0.00%)
Jun 29, 2009 6.640 6.750 6.490 6.750 6,404 +0.42(+6.64%)
Jun 26, 2009 6.540 6.540 6.330 6.330 2,300 -0.06(-0.94%)
Jun 25, 2009 6.120 6.390 6.120 6.390 1,050 +0.24(+3.90%)
Jun 24, 2009 6.150 6.160 6.150 6.150 7,950 +0.05(+0.82%)
Jun 23, 2009 6.490 6.490 6.010 6.100 6,131 -0.11(-1.77%)
Jun 22, 2009 6.690 6.700 6.210 6.210 2,053 -0.18(-2.82%)
Jun 19, 2009 6.340 6.390 6.310 6.390 5,775 +0.29(+4.75%)
Jun 18, 2009 6.110 6.110 6.100 6.100 800 -0.06(-0.97%)
Jun 17, 2009 6.200 6.200 6.160 6.160 700 -0.39(-5.95%)
Jun 16, 2009 6.560 6.560 6.550 6.550 1,631 -0.19(-2.82%)
Jun 15, 2009 6.550 6.740 6.550 6.740 18 +0.00(+0.00%)
Jun 12, 2009 6.550 6.740 6.550 6.740 863 +0.21(+3.22%)
Jun 11, 2009 6.530 6.530 6.530 6.530 900 +0.09(+1.40%)
Jun 10, 2009 6.560 6.560 6.260 6.440 5,136 -0.44(-6.40%)
Jun 09, 2009 6.870 6.880 6.160 6.880 2,734 +0.63(+10.08%)
Jun 08, 2009 6.240 6.690 6.240 6.250 3,620 +0.17(+2.80%)
Jun 05, 2009 5.810 6.080 5.800 6.080 3,626 +0.03(+0.50%)
Jun 04, 2009 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 03, 2009 6.050 6.050 6.050 6.050 0 +0.00(+0.00%)
Jun 02, 2009 6.050 6.050 6.050 6.050 1,000 +0.40(+7.08%)
Jun 01, 2009 5.650 5.650 5.650 40 +0.00(+0.00%)
May 29, 2009 5.660 5.660 5.650 5.650 700 -0.09(-1.57%)
May 28, 2009 5.740 5.740 5.740 5.740 1,000 +0.34(+6.30%)
May 27, 2009 5.590 5.740 5.400 5.400 4,950 -0.10(-1.82%)
May 26, 2009 5.510 5.510 5.500 5.500 785 +0.05(+0.92%)
May 25, 2009 5.450 5.450 5.450 0 +0.00(+0.00%)
May 22, 2009 5.750 5.750 5.250 5.450 13,039 -0.16(-2.85%)
May 21, 2009 5.810 5.990 5.610 5.610 2,321 -0.66(-10.53%)
May 20, 2009 5.990 6.300 5.890 6.270 2,908 +0.82(+15.05%)
May 19, 2009 5.450 5.450 5.370 5.450 4,476 +0.15(+2.83%)
May 15, 2009 5.350 5.350 5.300 5.300 2,184 +0.00(+0.00%)
May 14, 2009 5.300 5.300 5.300 5.300 1,616 -0.20(-3.64%)
May 13, 2009 5.980 5.980 5.500 5.500 2,036 -0.05(-0.90%)
May 12, 2009 5.310 5.550 5.310 5.550 2,578 +0.23(+4.32%)
May 11, 2009 5.280 5.330 5.280 5.320 1,815 -0.07(-1.30%)
May 08, 2009 5.340 5.390 5.340 5.390 1,200 +0.14(+2.67%)
May 07, 2009 5.360 5.360 5.250 5.250 1,840 -0.12(-2.23%)
May 06, 2009 5.440 5.450 5.370 5.370 11,001 -0.08(-1.47%)
May 05, 2009 5.370 5.610 5.370 5.450 5,844 -0.04(-0.73%)
May 04, 2009 5.490 5.490 5.490 5.490 700 +0.37(+7.23%)
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.