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 )

5.900 -0.020 (-0.34%)
Streaming Delayed Price Updated: 11:20 AM EDT, May 1, 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 (%)
Sep 30, 2014 9.550 9.550 9.220 9.530 36,128 +0.00(+0.00%)
Sep 29, 2014 9.690 9.690 9.500 9.530 25,200 -0.19(-1.95%)
Sep 26, 2014 9.630 9.890 9.560 9.720 32,114 +0.17(+1.78%)
Sep 25, 2014 9.910 9.910 9.500 9.550 54,444 -0.37(-3.73%)
Sep 24, 2014 9.920 9.940 9.880 9.920 35,009 +0.01(+0.10%)
Sep 23, 2014 9.860 9.910 9.820 9.910 16,330 +0.06(+0.61%)
Sep 22, 2014 9.870 9.880 9.820 9.850 18,651 +0.03(+0.31%)
Sep 19, 2014 9.910 9.920 9.820 9.820 22,792 -0.03(-0.30%)
Sep 18, 2014 9.950 9.970 9.830 9.850 44,787 -0.12(-1.20%)
Sep 17, 2014 9.950 9.980 9.920 9.970 18,842 +0.02(+0.20%)
Sep 16, 2014 9.900 9.950 9.870 9.950 17,684 +0.05(+0.51%)
Sep 15, 2014 9.900 9.910 9.850 9.900 14,508 +0.00(+0.00%)
Sep 12, 2014 9.890 9.940 9.860 9.900 16,976 +0.06(+0.61%)
Sep 11, 2014 9.800 9.880 9.800 9.840 14,826 +0.00(+0.00%)
Sep 10, 2014 9.840 9.840 9.820 9.840 6,991 +0.04(+0.41%)
Sep 09, 2014 9.900 9.980 9.750 9.800 51,853 -0.10(-1.01%)
Sep 08, 2014 9.860 9.900 9.820 9.900 15,836 +0.10(+1.02%)
Sep 05, 2014 9.840 9.850 9.800 9.800 18,836 -0.03(-0.31%)
Sep 04, 2014 9.860 9.860 9.830 9.830 21,068 -0.03(-0.30%)
Sep 03, 2014 9.850 9.920 9.850 9.860 15,088 +0.01(+0.10%)
Sep 02, 2014 9.870 9.830 9.850 48,641 +0.02(+0.20%)
Aug 29, 2014 9.830 9.830 9.830 0 +0.03(+0.31%)
Aug 28, 2014 9.810 9.850 9.800 9.800 21,497 -0.01(-0.10%)
Aug 27, 2014 9.890 9.890 9.810 9.810 24,336 -0.14(-1.41%)
Aug 26, 2014 9.980 9.980 9.940 9.950 29,058 +0.00(+0.00%)
Aug 25, 2014 9.940 9.980 9.910 9.950 46,677 +0.02(+0.20%)
Aug 22, 2014 9.940 9.980 9.900 9.930 42,929 +0.02(+0.20%)
Aug 21, 2014 9.940 9.910 24,307 +0.01(+0.10%)
Aug 20, 2014 9.850 9.900 9.840 9.900 39,802 +0.04(+0.41%)
Aug 19, 2014 9.900 9.900 9.840 9.860 32,301 -0.04(-0.40%)
Aug 18, 2014 9.780 9.900 9.780 9.900 51,298 +0.16(+1.64%)
Aug 15, 2014 9.850 9.850 9.730 9.740 63,587 -0.06(-0.61%)
Aug 14, 2014 9.850 9.850 9.800 9.800 44,503 -0.07(-0.71%)
Aug 13, 2014 9.870 9.870 15,133 +0.01(+0.10%)
Aug 12, 2014 9.870 9.870 9.820 9.860 17,998 -0.01(-0.10%)
Aug 11, 2014 9.790 9.890 9.780 9.870 37,582 +0.08(+0.82%)
Aug 08, 2014 9.760 9.790 9.750 9.790 5,001 +0.00(+0.00%)
Aug 07, 2014 9.800 9.820 9.740 9.790 64,951 +0.00(+0.00%)
Aug 06, 2014 9.760 9.790 9.740 9.790 9,375 +0.04(+0.41%)
Aug 05, 2014 9.790 9.810 9.710 9.750 27,469 -0.06(-0.61%)
Aug 01, 2014 9.810 9.810 9.810 0 +0.07(+0.72%)
Jul 31, 2014 9.760 9.830 9.740 9.740 19,132 -0.05(-0.51%)
Jul 30, 2014 9.810 9.820 9.770 9.790 27,194 -0.01(-0.10%)
Jul 29, 2014 9.870 9.870 9.800 9.800 25,202 -0.10(-1.01%)
Jul 28, 2014 9.900 9.910 9.900 9.900 52,311 +0.03(+0.30%)
Jul 25, 2014 9.810 9.900 9.810 9.870 96,626 +0.03(+0.30%)
Jul 24, 2014 9.800 9.850 9.800 9.840 60,378 +0.04(+0.41%)
Jul 23, 2014 9.830 9.830 9.800 9.800 55,037 -0.05(-0.51%)
Jul 22, 2014 9.800 9.850 9.800 9.850 26,550 +0.05(+0.51%)
Jul 21, 2014 9.820 9.820 9.770 9.800 54,857 +0.01(+0.10%)
Jul 18, 2014 9.800 9.800 9.780 9.790 26,010 -0.01(-0.10%)
Jul 17, 2014 9.810 9.810 9.790 9.800 51,571 +0.05(+0.51%)
Jul 16, 2014 9.750 9.830 9.720 9.750 111,668 -0.06(-0.61%)
Jul 15, 2014 9.840 9.840 9.790 9.810 51,712 -0.03(-0.30%)
Jul 14, 2014 9.900 9.900 9.840 9.840 32,686 -0.06(-0.61%)
Jul 11, 2014 9.880 9.900 9.860 9.900 46,962 +0.02(+0.20%)
Jul 10, 2014 10.10 10.10 9.800 9.880 148,759 -0.28(-2.76%)
Jul 09, 2014 10.20 10.20 10.13 10.16 5,005 -0.03(-0.29%)
Jul 08, 2014 10.16 10.19 10.15 10.19 11,455 +0.04(+0.39%)
Jul 07, 2014 10.20 10.20 10.15 10.15 1,532 -0.04(-0.39%)
Jul 04, 2014 10.13 10.19 10.13 10.19 4,168 +0.06(+0.59%)
Jul 03, 2014 10.15 10.19 10.11 10.13 43,202 +0.01(+0.10%)
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.