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, 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%)
Jul 02, 2014 10.13 10.15 10.12 10.12 19,982 +0.00(+0.00%)
Jun 30, 2014 10.12 10.12 10.12 0 -0.01(-0.10%)
Jun 27, 2014 10.14 10.14 10.09 10.13 6,524 -0.02(-0.20%)
Jun 26, 2014 10.15 10.15 10.07 10.15 36,393 +0.02(+0.20%)
Jun 25, 2014 10.13 10.22 10.13 10.13 16,813 +0.02(+0.20%)
Jun 24, 2014 10.27 10.27 10.11 10.11 39,217 -0.16(-1.56%)
Jun 23, 2014 10.24 10.27 10.20 10.27 14,512 +0.02(+0.20%)
Jun 20, 2014 10.20 10.25 10.20 10.25 8,835 +0.01(+0.10%)
Jun 19, 2014 10.24 10.24 10.22 10.24 5,058 +0.03(+0.29%)
Jun 18, 2014 10.23 10.23 10.18 10.21 3,384 +0.04(+0.39%)
Jun 17, 2014 10.21 10.25 10.17 10.17 17,107 -0.05(-0.49%)
Jun 16, 2014 10.19 10.22 10.19 10.22 6,982 +0.00(+0.00%)
Jun 13, 2014 10.11 10.23 10.10 10.22 11,663 +0.11(+1.09%)
Jun 12, 2014 10.13 10.14 10.11 10.11 3,700 +0.00(+0.00%)
Jun 11, 2014 10.16 10.25 10.10 10.11 46,985 -0.04(-0.39%)
Jun 10, 2014 10.15 10.17 10.12 10.15 11,438 +0.16(+1.60%)
Jun 06, 2014 10.11 10.16 9.950 9.990 26,500 -0.04(-0.40%)
Jun 05, 2014 10.00 10.10 10.00 10.03 16,265 +0.03(+0.30%)
Jun 04, 2014 10.01 10.10 9.990 10.00 33,631 -0.01(-0.10%)
Jun 03, 2014 10.03 10.07 10.01 10.01 9,708 +0.01(+0.10%)
Jun 02, 2014 10.10 10.10 10.00 10.00 11,770 -0.11(-1.09%)
May 30, 2014 10.03 10.17 10.03 10.11 17,870 +0.13(+1.30%)
May 29, 2014 10.15 10.15 9.980 9.980 26,490 -0.07(-0.70%)
May 28, 2014 10.23 10.25 10.05 10.05 15,521 -0.20(-1.95%)
May 27, 2014 10.21 10.25 10.19 10.25 18,507 +0.00(+0.00%)
May 26, 2014 10.18 10.25 10.16 10.25 17,426 +0.11(+1.08%)
May 23, 2014 10.15 10.18 10.10 10.14 27,436 +0.09(+0.90%)
May 22, 2014 10.06 10.07 10.05 10.05 3,271 -0.04(-0.40%)
May 21, 2014 9.930 10.10 9.930 10.09 58,276 +0.16(+1.61%)
May 20, 2014 9.990 10.00 9.900 9.930 18,072 +0.03(+0.30%)
May 16, 2014 9.900 9.900 9.900 0 -0.05(-0.50%)
May 15, 2014 10.02 10.02 9.950 9.950 19,759 -0.01(-0.10%)
May 14, 2014 9.920 10.02 9.910 9.960 15,358 +0.05(+0.50%)
May 13, 2014 10.06 10.08 9.910 9.910 52,175 -0.15(-1.49%)
May 12, 2014 10.00 10.06 9.970 10.06 11,150 +0.06(+0.60%)
May 09, 2014 10.01 10.05 9.960 10.00 7,956 -0.05(-0.50%)
May 08, 2014 10.05 10.05 10.05 10.05 1,710 +0.04(+0.40%)
May 07, 2014 10.03 10.06 10.01 10.01 9,290 -0.06(-0.60%)
May 06, 2014 10.04 10.07 10.00 10.07 7,375 +0.08(+0.80%)
May 05, 2014 9.990 10.05 9.990 9.990 8,523 -0.01(-0.10%)
May 02, 2014 10.03 10.05 9.950 10.00 16,089 +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.