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 )

5.770 -0.040 (-0.69%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 17, 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 (%)
Nov 30, 2010 9.280 9.280 9.110 9.220 17,376 -0.09(-0.97%)
Nov 29, 2010 9.310 9.310 9.310 9.310 4,200 +0.00(+0.00%)
Nov 26, 2010 9.350 9.350 9.310 9.310 2,642 -0.09(-0.96%)
Nov 25, 2010 9.420 9.470 9.400 9.400 17,172 -0.02(-0.21%)
Nov 24, 2010 9.510 9.510 9.400 9.420 6,676 +0.03(+0.32%)
Nov 23, 2010 9.950 9.950 9.260 9.390 48,534 -0.52(-5.25%)
Nov 22, 2010 9.750 9.940 9.750 9.910 14,080 +0.21(+2.16%)
Nov 19, 2010 9.630 9.730 9.320 9.700 9,578 +0.14(+1.46%)
Nov 18, 2010 9.410 9.560 9.410 9.560 1,663 +0.19(+2.03%)
Nov 17, 2010 9.490 9.490 9.370 9.370 1,600 -0.12(-1.26%)
Nov 16, 2010 9.420 9.490 9.360 9.490 1,526 +0.09(+0.96%)
Nov 15, 2010 9.310 9.410 9.310 9.400 3,400 -0.02(-0.21%)
Nov 12, 2010 9.460 9.460 9.400 9.420 3,974 +0.02(+0.21%)
Nov 11, 2010 9.450 9.450 9.400 9.400 4,957 +0.00(+0.00%)
Nov 10, 2010 9.400 9.400 9.310 9.400 3,237 -0.06(-0.63%)
Nov 09, 2010 9.740 9.740 9.460 9.460 3,322 -0.24(-2.47%)
Nov 08, 2010 9.410 9.700 9.300 9.700 15,150 +0.25(+2.65%)
Nov 05, 2010 9.400 9.450 9.350 9.450 4,866 -0.05(-0.53%)
Nov 04, 2010 9.490 9.500 9.490 9.500 1,313 +0.05(+0.53%)
Nov 03, 2010 9.400 9.450 9.260 9.450 11,139 -0.05(-0.53%)
Nov 02, 2010 9.450 9.650 9.350 9.500 10,200 +0.08(+0.85%)
Nov 01, 2010 9.470 9.470 9.300 9.420 4,563 -0.03(-0.32%)
Oct 29, 2010 9.500 9.500 9.450 9.450 4,029 -0.15(-1.56%)
Oct 28, 2010 9.600 9.600 9.600 0 +0.00(+0.00%)
Oct 27, 2010 9.700 9.750 9.170 9.600 8,470 -0.25(-2.54%)
Oct 25, 2010 10.00 10.00 9.850 9.850 10,400 -0.15(-1.50%)
Oct 22, 2010 9.900 10.00 9.900 10.00 3,165 +0.16(+1.63%)
Oct 21, 2010 9.900 9.900 9.760 9.840 4,082 +0.05(+0.51%)
Oct 20, 2010 9.800 9.900 9.750 9.790 7,800 +0.04(+0.41%)
Oct 19, 2010 9.700 9.800 9.600 9.750 10,136 +0.00(+0.00%)
Oct 18, 2010 9.680 9.800 9.600 9.750 4,124 +0.17(+1.77%)
Oct 15, 2010 9.550 9.580 9.550 9.580 1,313 +0.08(+0.84%)
Oct 14, 2010 9.420 9.500 9.420 9.500 2,208 +0.10(+1.06%)
Oct 13, 2010 9.490 9.500 9.350 9.400 4,985 +0.01(+0.11%)
Oct 12, 2010 9.390 9.390 9.390 9.390 231 +0.13(+1.40%)
Oct 08, 2010 9.360 9.450 9.260 9.260 5,140 -0.21(-2.22%)
Oct 07, 2010 9.460 9.470 9.460 9.470 1,400 +0.00(+0.00%)
Oct 06, 2010 9.640 9.640 9.460 9.470 3,429 -0.02(-0.21%)
Oct 05, 2010 9.450 9.490 9.450 9.490 1,400 +0.11(+1.17%)
Oct 04, 2010 9.380 9.380 9.380 9.380 100 +0.09(+0.97%)
Oct 01, 2010 9.240 9.300 9.240 9.290 1,730 +0.16(+1.75%)
Sep 30, 2010 9.150 9.240 9.130 9.130 1,863 -0.17(-1.83%)
Sep 29, 2010 9.100 9.300 9.100 9.300 2,281 +0.22(+2.42%)
Sep 28, 2010 8.960 9.080 8.900 9.080 2,250 +0.03(+0.33%)
Sep 27, 2010 9.110 9.110 9.000 9.050 7,089 +0.05(+0.56%)
Sep 24, 2010 9.200 9.250 9.000 9.000 9,430 -0.03(-0.33%)
Sep 23, 2010 9.030 9.030 9.030 9.030 450 +0.12(+1.35%)
Sep 22, 2010 9.000 9.000 8.910 8.910 3,105 -0.05(-0.56%)
Sep 21, 2010 9.050 9.050 8.960 8.960 1,943 -0.23(-2.50%)
Sep 20, 2010 9.050 9.190 9.050 9.190 1,200 +0.16(+1.77%)
Sep 17, 2010 9.030 9.030 9.030 9.030 500 +0.03(+0.33%)
Sep 15, 2010 9.000 9.000 9.000 7 +0.00(+0.00%)
Sep 14, 2010 9.100 9.500 9.000 9.000 10,550 -0.10(-1.10%)
Sep 13, 2010 8.990 9.100 8.990 9.100 3,641 +0.21(+2.36%)
Sep 10, 2010 8.890 8.890 8.890 8.890 336 +0.19(+2.18%)
Sep 09, 2010 8.390 8.700 8.360 8.700 65,215 +0.20(+2.35%)
Sep 08, 2010 8.270 8.500 8.270 8.500 3,750 +0.30(+3.66%)
Sep 07, 2010 8.210 8.250 8.200 8.200 1,506 -0.14(-1.68%)
Sep 03, 2010 8.350 8.350 8.160 8.340 970 +0.09(+1.09%)
Sep 02, 2010 8.250 8.250 8.250 0 +0.00(+0.00%)
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.