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:

Dividend Growth Split Corp (TSX: DGS )

6.110 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.660 3.670 3.650 3.670 1,100 -0.26(-6.62%)
Jan 29, 2009 3.750 3.930 3.750 3.930 2,504 +0.17(+4.52%)
Jan 28, 2009 3.680 4.320 3.680 3.760 7,376 +0.48(+14.63%)
Jan 27, 2009 3.250 3.280 3.250 3.280 2,200 +0.13(+4.13%)
Jan 26, 2009 3.050 3.160 3.040 3.150 5,954 -0.08(-2.48%)
Jan 23, 2009 3.000 3.230 2.960 3.230 1,450 +0.23(+7.67%)
Jan 22, 2009 3.000 3.000 2 +0.00(+0.00%)
Jan 21, 2009 3.340 3.340 2.910 3.000 20,722 -0.34(-10.18%)
Jan 20, 2009 3.660 3.660 3.340 3.340 4,505 -0.42(-11.17%)
Jan 19, 2009 3.760 3.760 3.760 3.760 992 -0.12(-3.09%)
Jan 16, 2009 3.610 3.880 3.610 3.880 1,693 +0.08(+2.11%)
Jan 15, 2009 3.800 3.800 3.800 3.800 225 -0.22(-5.47%)
Jan 14, 2009 4.250 4.250 4.010 4.020 4,736 -0.48(-10.67%)
Jan 13, 2009 4.500 4.500 4.500 4.500 2,445 +0.32(+7.66%)
Jan 12, 2009 4.490 4.490 4.120 4.180 1,578 +0.16(+3.98%)
Jan 09, 2009 4.020 4.020 10 +0.00(+0.00%)
Jan 08, 2009 4.050 4.250 4.020 4.020 7,162 -0.15(-3.60%)
Jan 07, 2009 4.170 4.170 4.170 4.170 127 +0.27(+6.92%)
Jan 06, 2009 3.900 3.900 0 +0.00(+0.00%)
Jan 05, 2009 3.500 3.900 3.500 3.900 1,300 +0.57(+17.12%)
Jan 02, 2009 3.330 3.330 0 +0.00(+0.00%)
Dec 31, 2008 3.340 3.340 3.330 3.330 2,000 -0.17(-4.86%)
Dec 30, 2008 3.500 3.500 0 +0.00(+0.00%)
Dec 29, 2008 3.490 3.500 3.490 3.500 6,200 +0.42(+13.64%)
Dec 24, 2008 3.080 3.090 3.050 3.080 4,650 -0.04(-1.28%)
Dec 23, 2008 3.080 3.150 3.050 3.120 10,900 +0.02(+0.65%)
Dec 22, 2008 3.010 3.100 2.990 3.100 7,022 -0.12(-3.73%)
Dec 19, 2008 3.380 3.380 3.220 3.220 4,750 +0.19(+6.27%)
Dec 18, 2008 3.700 3.710 3.010 3.030 3,150 -0.96(-24.06%)
Dec 17, 2008 3.990 3.990 0 +0.00(+0.00%)
Dec 16, 2008 3.990 4.000 3.990 3.990 1,500 +0.09(+2.31%)
Dec 15, 2008 3.900 3.900 3.900 3.900 1,018 -0.05(-1.27%)
Dec 12, 2008 3.750 3.950 3.750 3.950 3,900 +0.04(+1.02%)
Dec 11, 2008 4.230 4.230 3.910 3.910 8,293 -0.38(-8.86%)
Dec 10, 2008 4.290 4.290 4.290 4.290 500 +0.29(+7.25%)
Dec 09, 2008 4.990 4.990 4.000 4.000 5,278 -0.66(-14.16%)
Dec 08, 2008 4.910 4.910 4.660 4.660 3,987 -0.68(-12.73%)
Dec 05, 2008 5.340 5.340 0 +0.00(+0.00%)
Dec 04, 2008 5.340 5.350 5.340 5.340 1,600 +0.34(+6.80%)
Dec 03, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 02, 2008 5.000 5.000 0 +0.00(+0.00%)
Dec 01, 2008 5.000 5.000 0 +0.00(+0.00%)
Nov 28, 2008 4.320 5.000 4.300 5.000 2,600 -0.12(-2.34%)
Nov 27, 2008 5.120 5.120 0 +0.00(+0.00%)
Nov 26, 2008 5.120 5.120 50 +0.00(+0.00%)
Nov 25, 2008 5.510 5.510 5.120 5.120 4,000 -0.87(-14.52%)
Nov 24, 2008 5.990 5.990 0 +0.00(+0.00%)
Nov 21, 2008 6.010 6.010 5.210 5.990 2,277 -1.01(-14.43%)
Nov 20, 2008 7.500 7.500 7.000 7.000 2,300 -0.51(-6.79%)
Nov 19, 2008 7.510 7.510 7.510 7.510 1,100 +0.00(+0.00%)
Nov 18, 2008 7.230 7.510 7.230 7.510 1,380 +0.51(+7.29%)
Nov 17, 2008 6.740 7.000 6.740 7.000 1,500 +0.50(+7.69%)
Nov 14, 2008 6.500 6.500 0 +0.00(+0.00%)
Nov 13, 2008 7.010 7.010 5.800 6.500 2,000 -1.00(-13.33%)
Nov 12, 2008 7.060 7.500 7.000 7.500 800 +0.25(+3.45%)
Nov 11, 2008 7.500 7.750 7.250 7.250 3,439 -0.25(-3.33%)
Nov 10, 2008 7.250 7.500 7.250 7.500 1,400 +0.25(+3.45%)
Nov 07, 2008 7.300 7.300 7.250 7.250 4,000 -0.25(-3.33%)
Nov 06, 2008 7.500 7.500 7.500 7.500 400 +0.08(+1.08%)
Nov 05, 2008 7.420 7.420 7.420 7.420 400 -0.17(-2.24%)
Nov 04, 2008 7.360 7.590 7.300 7.590 1,800 +0.09(+1.20%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.