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 )

5.850 +0.080 (+1.39%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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, 2015 7.590 7.590 7.500 7.560 12,257 -0.04(-0.53%)
Nov 27, 2015 7.600 7.650 7.590 7.600 45,792 +0.05(+0.66%)
Nov 26, 2015 7.640 7.660 7.550 7.550 16,278 -0.14(-1.82%)
Nov 25, 2015 7.640 7.700 7.630 7.690 7,764 +0.09(+1.18%)
Nov 24, 2015 7.520 7.600 7.480 7.600 26,768 +0.10(+1.33%)
Nov 23, 2015 7.500 7.500 37,864 -0.17(-2.22%)
Nov 20, 2015 7.760 7.760 7.640 7.670 11,920 -0.09(-1.16%)
Nov 19, 2015 7.650 7.760 7.650 7.760 9,375 +0.16(+2.11%)
Nov 18, 2015 7.510 7.600 7.510 7.600 13,187 +0.12(+1.60%)
Nov 17, 2015 7.550 7.580 7.480 7.480 16,963 -0.02(-0.27%)
Nov 16, 2015 7.480 7.560 7.480 7.500 57,743 -0.03(-0.40%)
Nov 13, 2015 7.590 7.600 7.480 7.530 15,811 -0.05(-0.66%)
Nov 12, 2015 7.580 7.620 7.510 7.580 0 -0.02(-0.26%)
Nov 11, 2015 7.590 7.640 7.520 7.600 6,238 +0.07(+0.93%)
Nov 10, 2015 7.570 7.640 7.530 7.530 14,268 +0.05(+0.67%)
Nov 09, 2015 7.550 7.550 7.470 7.480 12,588 -0.07(-0.93%)
Nov 06, 2015 7.530 7.650 7.460 7.550 76,954 +0.00(+0.00%)
Nov 05, 2015 7.630 7.630 7.440 7.550 86,201 -0.15(-1.95%)
Nov 04, 2015 7.700 7.750 7.650 7.700 30,818 +0.00(+0.00%)
Nov 03, 2015 7.720 7.720 7.670 7.700 38,409 -0.04(-0.52%)
Nov 02, 2015 7.690 7.740 7.650 7.740 7,700 +0.12(+1.57%)
Oct 30, 2015 7.750 7.620 7.620 25,878 -0.08(-1.04%)
Oct 29, 2015 7.740 7.740 7.650 7.700 10,875 -0.05(-0.65%)
Oct 28, 2015 7.680 7.800 7.660 7.750 36,700 -0.05(-0.64%)
Oct 27, 2015 7.900 7.900 7.750 7.800 30,922 -0.15(-1.89%)
Oct 26, 2015 7.870 7.970 7.750 7.950 90,566 +0.15(+1.92%)
Oct 23, 2015 7.720 7.890 7.650 7.800 61,717 +0.26(+3.45%)
Oct 22, 2015 7.330 7.550 7.330 7.540 52,959 +0.24(+3.29%)
Oct 21, 2015 7.200 7.300 7.200 7.300 13,740 +0.10(+1.39%)
Oct 20, 2015 7.200 7.200 7.150 7.200 12,990 +0.10(+1.41%)
Oct 19, 2015 7.090 7.230 7.090 7.100 23,234 -0.09(-1.25%)
Oct 16, 2015 7.210 7.300 7.190 7.190 24,131 +0.01(+0.14%)
Oct 15, 2015 7.120 7.210 7.100 7.180 17,807 +0.00(+0.00%)
Oct 14, 2015 7.140 7.200 7.140 7.180 6,000 +0.04(+0.56%)
Oct 13, 2015 7.050 7.140 7.000 7.140 15,035 +0.13(+1.85%)
Oct 09, 2015 7.010 7.010 7.010 0 -0.18(-2.50%)
Oct 08, 2015 7.090 7.210 7.010 7.190 31,076 +0.12(+1.70%)
Oct 07, 2015 6.670 7.100 6.670 7.070 34,991 +0.39(+5.84%)
Oct 06, 2015 6.640 6.680 6.520 6.680 13,607 +0.04(+0.60%)
Oct 05, 2015 6.270 6.640 6.270 6.640 45,265 +0.49(+7.97%)
Oct 02, 2015 6.200 6.250 6.100 6.150 49,665 -0.10(-1.60%)
Oct 01, 2015 6.300 6.330 6.170 6.250 15,987 +0.01(+0.16%)
Sep 30, 2015 6.170 6.240 6.160 6.240 21,711 +0.08(+1.30%)
Sep 29, 2015 6.180 6.270 6.070 6.160 22,785 -0.01(-0.16%)
Sep 28, 2015 6.430 6.450 6.170 6.170 90,527 -0.37(-5.66%)
Sep 25, 2015 6.550 6.640 6.530 6.540 20,815 -0.01(-0.15%)
Sep 24, 2015 6.410 6.600 6.350 6.550 65,378 +0.18(+2.83%)
Sep 23, 2015 6.650 6.650 6.370 6.370 45,102 -0.26(-3.92%)
Sep 22, 2015 6.620 6.700 6.410 6.630 31,045 -0.02(-0.30%)
Sep 21, 2015 6.360 6.660 6.350 6.650 58,600 +0.29(+4.56%)
Sep 18, 2015 6.450 6.500 6.220 6.360 93,543 -0.09(-1.40%)
Sep 17, 2015 6.510 6.580 6.430 6.450 40,969 -0.12(-1.83%)
Sep 16, 2015 6.320 6.570 6.320 6.570 41,146 +0.31(+4.95%)
Sep 15, 2015 6.270 6.360 6.260 6.260 26,125 +0.09(+1.46%)
Sep 14, 2015 6.300 6.400 6.170 6.170 43,595 -0.13(-2.06%)
Sep 11, 2015 6.320 6.400 6.250 6.300 21,853 -0.01(-0.16%)
Sep 10, 2015 6.400 6.450 6.300 6.310 31,467 -0.04(-0.63%)
Sep 09, 2015 6.480 6.580 6.310 6.350 59,423 -0.06(-0.94%)
Sep 08, 2015 6.450 6.500 6.380 6.410 45,104 +0.03(+0.47%)
Sep 04, 2015 6.380 6.380 6.380 0 -0.14(-2.15%)
Sep 03, 2015 6.630 6.740 6.500 6.520 13,600 +0.12(+1.87%)
Sep 02, 2015 6.600 6.890 6.400 6.400 19,862 -0.09(-1.39%)
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.