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 +0.140 (+2.34%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 (%)
Feb 27, 2015 9.190 9.330 9.140 9.250 17,564 +0.06(+0.65%)
Feb 26, 2015 9.200 9.240 9.100 9.190 25,634 -0.03(-0.33%)
Feb 25, 2015 9.290 9.290 9.150 9.220 26,364 -0.08(-0.86%)
Feb 24, 2015 9.300 9.330 9.260 9.300 30,616 +0.00(+0.00%)
Feb 23, 2015 9.300 9.300 9.250 9.300 42,628 -0.02(-0.21%)
Feb 20, 2015 9.320 9.390 9.300 9.320 24,166 +0.00(+0.00%)
Feb 19, 2015 9.340 9.350 9.250 9.320 22,243 -0.02(-0.21%)
Feb 18, 2015 9.390 9.390 9.320 9.340 11,856 -0.04(-0.43%)
Feb 17, 2015 9.300 9.380 9.260 9.380 13,182 +0.06(+0.64%)
Feb 13, 2015 9.320 9.320 9.320 0 +0.07(+0.76%)
Feb 12, 2015 9.300 9.300 9.230 9.250 13,351 -0.05(-0.54%)
Feb 11, 2015 9.300 9.340 9.250 9.300 16,049 +0.00(+0.00%)
Feb 10, 2015 9.260 9.300 9.200 9.300 9,988 +0.10(+1.09%)
Feb 09, 2015 9.270 9.280 9.100 9.200 24,540 +0.00(+0.00%)
Feb 06, 2015 9.310 9.370 9.150 9.200 15,808 -0.18(-1.92%)
Feb 05, 2015 9.320 9.380 9.280 9.380 31,131 +0.11(+1.19%)
Feb 04, 2015 9.100 9.290 9.100 9.270 13,525 +0.07(+0.76%)
Feb 03, 2015 8.990 9.350 8.990 9.200 42,172 +0.17(+1.88%)
Feb 02, 2015 9.000 9.070 8.900 9.030 35,517 +0.03(+0.33%)
Jan 30, 2015 9.150 9.150 9.000 9.000 21,681 -0.10(-1.10%)
Jan 29, 2015 9.050 9.120 8.950 9.100 25,697 +0.10(+1.11%)
Jan 28, 2015 9.250 9.250 8.900 9.000 43,424 -0.26(-2.81%)
Jan 27, 2015 9.320 9.370 9.140 9.260 30,686 -0.09(-0.96%)
Jan 26, 2015 9.380 9.380 9.320 9.350 33,875 -0.03(-0.32%)
Jan 23, 2015 9.370 9.400 9.320 9.380 25,442 +0.03(+0.32%)
Jan 22, 2015 9.370 9.370 9.280 9.350 52,995 +0.01(+0.11%)
Jan 21, 2015 9.370 9.380 9.290 9.340 45,318 -0.03(-0.32%)
Jan 20, 2015 9.280 9.430 9.230 9.370 91,731 +0.12(+1.30%)
Jan 19, 2015 9.120 9.260 9.050 9.250 5,809 +0.05(+0.54%)
Jan 16, 2015 9.070 9.230 9.070 9.200 21,105 +0.20(+2.22%)
Jan 15, 2015 9.060 9.100 9.000 9.000 16,586 +0.00(+0.00%)
Jan 14, 2015 9.000 9.000 8.880 9.000 18,686 -0.05(-0.55%)
Jan 13, 2015 9.050 9.100 8.930 9.050 19,008 +0.03(+0.33%)
Jan 12, 2015 9.130 9.130 8.900 9.020 25,993 -0.03(-0.33%)
Jan 09, 2015 9.100 9.180 9.050 9.050 22,097 -0.04(-0.44%)
Jan 08, 2015 9.090 9.110 8.950 9.090 28,865 +0.06(+0.66%)
Jan 07, 2015 9.020 9.100 8.950 9.030 11,037 +0.01(+0.11%)
Jan 06, 2015 9.120 9.120 8.810 9.020 25,410 -0.15(-1.64%)
Jan 05, 2015 9.180 9.200 9.020 9.170 21,296 +0.02(+0.22%)
Jan 02, 2015 9.150 9.170 9.080 9.150 13,676 +0.00(+0.00%)
Dec 31, 2014 9.150 9.150 9.150 0 +0.01(+0.11%)
Dec 30, 2014 9.170 9.170 9.000 9.140 22,312 -0.05(-0.54%)
Dec 29, 2014 9.190 9.200 9.150 9.190 13,142 -0.01(-0.11%)
Dec 24, 2014 9.200 9.200 9.200 0 -0.03(-0.33%)
Dec 23, 2014 9.360 9.360 9.200 9.230 20,686 -0.02(-0.22%)
Dec 22, 2014 9.070 9.250 9.070 9.250 39,124 +0.17(+1.87%)
Dec 19, 2014 8.830 9.090 8.770 9.080 13,869 +0.35(+4.01%)
Dec 18, 2014 8.890 9.010 8.700 8.730 24,124 +0.08(+0.92%)
Dec 17, 2014 8.480 8.680 8.360 8.650 32,561 +0.28(+3.35%)
Dec 16, 2014 8.700 8.370 40,835 +0.07(+0.84%)
Dec 15, 2014 8.490 8.490 8.250 8.300 40,234 -0.11(-1.31%)
Dec 12, 2014 8.350 8.690 8.300 8.410 45,731 -0.09(-1.06%)
Dec 11, 2014 8.600 8.610 8.300 8.500 35,780 -0.09(-1.05%)
Dec 10, 2014 8.780 8.780 8.500 8.590 56,405 -0.26(-2.94%)
Dec 09, 2014 8.850 8.850 8.610 8.850 36,873 -0.01(-0.11%)
Dec 08, 2014 8.950 8.960 8.640 8.860 22,272 -0.10(-1.12%)
Dec 05, 2014 8.940 9.070 8.920 8.960 17,175 -0.04(-0.44%)
Dec 04, 2014 9.250 9.250 8.980 9.000 79,084 -0.25(-2.70%)
Dec 03, 2014 9.280 9.300 9.220 9.250 37,479 -0.09(-0.96%)
Dec 02, 2014 9.390 9.390 9.200 9.340 57,515 -0.05(-0.53%)
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.