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 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2012 8.680 8.680 8.500 8.580 6,398 -0.01(-0.12%)
Jan 30, 2012 8.210 8.690 8.210 8.590 10,363 +0.19(+2.26%)
Jan 27, 2012 8.400 8.400 8.200 8.400 11,465 -0.10(-1.18%)
Jan 26, 2012 8.620 8.620 8.500 8.500 12,540 -0.09(-1.05%)
Jan 25, 2012 8.660 8.660 8.500 8.590 15,581 -0.03(-0.35%)
Jan 24, 2012 8.590 8.670 8.510 8.620 23,310 +0.12(+1.41%)
Jan 23, 2012 8.500 8.720 8.400 8.500 25,010 +0.02(+0.24%)
Jan 20, 2012 8.320 8.500 8.320 8.480 12,559 +0.23(+2.79%)
Jan 19, 2012 8.050 8.440 8.050 8.250 8,401 +0.17(+2.10%)
Jan 18, 2012 8.090 8.090 7.960 8.080 5,395 +0.05(+0.62%)
Jan 17, 2012 8.010 8.050 7.810 8.030 6,621 -0.02(-0.25%)
Jan 16, 2012 8.090 8.090 7.930 8.050 12,390 -0.04(-0.49%)
Jan 13, 2012 8.000 8.130 7.990 8.090 2,526 -0.01(-0.12%)
Jan 12, 2012 8.010 8.100 7.900 8.100 15,367 +0.10(+1.25%)
Jan 11, 2012 7.990 8.000 7.920 8.000 6,027 +0.03(+0.38%)
Jan 10, 2012 7.970 7.970 7.940 7.970 3,883 +0.02(+0.25%)
Jan 09, 2012 7.900 7.950 7.820 7.950 5,525 +0.05(+0.63%)
Jan 06, 2012 7.980 7.980 7.800 7.900 8,045 +0.10(+1.28%)
Jan 05, 2012 7.720 7.800 7.700 7.800 7,400 +0.10(+1.30%)
Jan 04, 2012 7.590 7.700 7.450 7.700 4,364 +0.45(+6.21%)
Dec 30, 2011 6.950 7.250 6.950 7.250 5,109 +0.22(+3.13%)
Dec 29, 2011 7.030 7.030 7.030 7.030 500 +0.03(+0.43%)
Dec 28, 2011 7.140 7.140 6.870 7.000 2,246 -0.09(-1.27%)
Dec 23, 2011 6.700 7.090 7.090 7.090 11,660 +0.53(+8.08%)
Dec 21, 2011 6.490 6.650 6.440 6.560 14,911 +0.06(+0.92%)
Dec 20, 2011 6.410 6.530 6.410 6.500 14,683 +0.05(+0.78%)
Dec 19, 2011 6.600 6.600 6.160 6.450 7,308 -0.15(-2.27%)
Dec 16, 2011 6.140 6.890 6.080 6.600 27,749 +0.45(+7.32%)
Dec 15, 2011 6.120 6.170 6.090 6.150 12,893 +0.04(+0.65%)
Dec 14, 2011 6.550 6.550 6.030 6.110 54,371 -0.45(-6.86%)
Dec 13, 2011 6.640 6.640 6.550 6.560 3,700 -0.04(-0.61%)
Dec 12, 2011 6.770 6.770 6.420 6.600 29,985 -0.28(-4.07%)
Dec 09, 2011 6.790 6.880 6.710 6.880 4,611 +0.15(+2.23%)
Dec 08, 2011 6.800 6.800 6.710 6.730 11,568 -0.17(-2.46%)
Dec 07, 2011 6.800 6.900 6.750 6.900 19,206 +0.10(+1.47%)
Dec 06, 2011 6.930 7.000 6.800 6.800 16,629 -0.01(-0.15%)
Dec 05, 2011 6.770 6.970 6.770 6.810 12,656 -0.04(-0.58%)
Dec 02, 2011 6.900 7.000 6.850 6.850 6,981 -0.14(-2.00%)
Dec 01, 2011 7.040 7.140 6.990 6.990 8,100 -0.05(-0.71%)
Nov 30, 2011 6.550 7.190 6.550 7.040 27,934 +0.49(+7.48%)
Nov 29, 2011 6.600 6.700 6.510 6.550 20,409 -0.05(-0.76%)
Nov 28, 2011 6.650 6.750 6.400 6.600 22,491 +0.14(+2.17%)
Nov 25, 2011 6.900 6.920 6.400 6.460 28,715 -0.48(-6.92%)
Nov 24, 2011 7.010 7.010 6.780 6.940 10,791 -0.26(-3.61%)
Nov 23, 2011 7.600 7.600 7.120 7.200 24,139 -0.50(-6.49%)
Nov 22, 2011 7.800 7.800 7.560 7.700 7,924 -0.10(-1.28%)
Nov 21, 2011 7.870 7.870 7.670 7.800 9,532 -0.18(-2.26%)
Nov 18, 2011 7.890 8.000 7.870 7.980 7,444 -0.06(-0.75%)
Nov 17, 2011 8.010 8.090 7.860 8.040 11,244 -0.02(-0.25%)
Nov 16, 2011 8.260 8.350 8.010 8.060 6,788 -0.19(-2.30%)
Nov 15, 2011 8.410 8.420 8.250 8.250 6,095 -0.16(-1.90%)
Nov 14, 2011 8.380 8.410 8.350 8.410 5,545 +0.13(+1.57%)
Nov 11, 2011 8.450 8.500 8.280 8.280 3,062 -0.15(-1.78%)
Nov 10, 2011 8.350 8.430 8.350 8.430 970 +0.13(+1.57%)
Nov 09, 2011 8.390 8.400 8.300 8.300 10,530 -0.10(-1.19%)
Nov 08, 2011 8.520 8.640 8.390 8.400 8,787 -0.12(-1.41%)
Nov 07, 2011 8.640 8.660 8.500 8.520 8,956 -0.10(-1.16%)
Nov 04, 2011 8.750 8.750 8.600 8.620 4,047 -0.26(-2.93%)
Nov 03, 2011 8.750 8.880 8.700 8.880 10,460 +0.18(+2.07%)
Nov 02, 2011 8.590 8.700 8.500 8.700 7,196 +0.25(+2.96%)
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.