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 (%)
Sep 30, 2016 6.680 6.720 6.670 6.670 93,304 -0.07(-1.04%)
Sep 29, 2016 6.780 6.780 6.700 6.740 14,461 -0.04(-0.59%)
Sep 28, 2016 6.770 6.780 6.700 6.780 15,426 -0.02(-0.29%)
Sep 27, 2016 6.730 6.800 6.720 6.800 21,245 +0.05(+0.74%)
Sep 26, 2016 6.760 6.800 6.700 6.750 43,827 -0.04(-0.59%)
Sep 23, 2016 6.790 6.810 6.750 6.790 24,114 -0.02(-0.29%)
Sep 22, 2016 6.810 6.830 6.750 6.810 86,351 +0.04(+0.59%)
Sep 21, 2016 6.710 6.770 6.670 6.770 158,230 +0.09(+1.35%)
Sep 20, 2016 6.740 6.740 6.650 6.680 47,845 -0.05(-0.74%)
Sep 19, 2016 6.690 6.750 6.690 6.730 64,380 +0.00(+0.00%)
Sep 16, 2016 6.640 6.730 6.600 6.730 39,313 +0.13(+1.97%)
Sep 15, 2016 6.480 6.640 6.480 6.600 73,497 +0.12(+1.85%)
Sep 14, 2016 6.500 6.500 6.450 6.480 37,147 +0.03(+0.47%)
Sep 13, 2016 6.560 6.560 6.450 6.450 70,307 -0.16(-2.42%)
Sep 12, 2016 6.440 6.620 6.430 6.610 55,776 +0.06(+0.92%)
Sep 09, 2016 6.630 6.720 6.540 6.550 158,626 -0.07(-1.06%)
Sep 08, 2016 6.600 6.680 6.580 6.620 248,873 -0.14(-2.07%)
Sep 07, 2016 6.810 6.890 6.760 6.760 37,417 -0.05(-0.73%)
Sep 06, 2016 6.800 6.840 6.780 6.810 18,825 +0.00(+0.00%)
Sep 02, 2016 6.810 6.810 6.810 0 -0.01(-0.15%)
Sep 01, 2016 6.740 6.820 6.740 6.820 47,213 +0.12(+1.79%)
Aug 31, 2016 6.800 6.820 6.700 6.700 43,756 -0.13(-1.90%)
Aug 30, 2016 6.760 6.830 6.700 6.830 76,038 +0.00(+0.00%)
Aug 29, 2016 6.860 6.860 6.760 6.830 4,803 -0.02(-0.29%)
Aug 26, 2016 6.890 6.920 6.800 6.850 80,008 -0.08(-1.15%)
Aug 25, 2016 6.930 6.960 6.880 6.930 39,416 -0.03(-0.43%)
Aug 24, 2016 6.900 6.960 6.900 6.960 35,914 +0.09(+1.31%)
Aug 23, 2016 6.820 6.900 6.780 6.870 54,538 +0.04(+0.59%)
Aug 22, 2016 6.800 6.840 6.750 6.830 50,921 +0.03(+0.44%)
Aug 19, 2016 6.800 6.800 6.750 6.800 9,012 +0.01(+0.15%)
Aug 18, 2016 6.750 6.820 6.750 6.790 19,291 +0.04(+0.59%)
Aug 17, 2016 6.730 6.790 6.710 6.750 19,310 +0.05(+0.75%)
Aug 16, 2016 6.790 6.800 6.700 6.700 39,336 -0.08(-1.18%)
Aug 15, 2016 6.800 6.800 6.650 6.780 37,822 +0.03(+0.44%)
Aug 12, 2016 6.810 6.820 6.750 6.750 73,061 -0.05(-0.74%)
Aug 11, 2016 6.830 6.870 6.790 6.800 17,596 +0.00(+0.00%)
Aug 10, 2016 6.810 6.890 6.770 6.800 65,683 -0.01(-0.15%)
Aug 09, 2016 6.710 6.840 6.710 6.810 48,285 +0.12(+1.79%)
Aug 08, 2016 6.720 6.750 6.680 6.690 45,650 -0.03(-0.45%)
Aug 05, 2016 6.720 6.750 6.690 6.720 21,404 +0.00(+0.00%)
Aug 04, 2016 6.710 6.720 6.680 6.720 15,551 +0.04(+0.60%)
Aug 03, 2016 6.710 6.730 6.670 6.680 19,998 -0.04(-0.60%)
Aug 02, 2016 6.740 6.740 6.650 6.720 84,751 -0.06(-0.81%)
Jul 29, 2016 6.775 6.775 6.775 0 +0.02(+0.22%)
Jul 28, 2016 6.730 6.760 6.680 6.760 15,774 +0.09(+1.35%)
Jul 27, 2016 6.770 6.770 6.630 6.670 18,157 -0.14(-2.06%)
Jul 26, 2016 6.750 6.810 6.730 6.810 31,646 +0.11(+1.64%)
Jul 25, 2016 6.790 6.790 6.630 6.700 40,639 -0.07(-1.03%)
Jul 22, 2016 6.710 6.770 6.710 6.770 94,421 +0.03(+0.45%)
Jul 21, 2016 6.710 6.740 6.660 6.740 28,661 +0.02(+0.30%)
Jul 20, 2016 6.680 6.720 6.640 6.720 45,937 +0.06(+0.90%)
Jul 19, 2016 6.630 6.670 6.620 6.660 43,124 +0.00(+0.00%)
Jul 18, 2016 6.640 6.670 6.610 6.660 23,739 +0.05(+0.76%)
Jul 15, 2016 6.600 6.650 6.590 6.610 20,030 +0.01(+0.15%)
Jul 14, 2016 6.570 6.640 6.570 6.600 48,994 +0.05(+0.76%)
Jul 13, 2016 6.520 6.580 6.500 6.550 14,003 -0.01(-0.15%)
Jul 12, 2016 6.540 6.600 6.420 6.560 38,210 +0.09(+1.39%)
Jul 11, 2016 6.590 6.620 6.460 6.470 44,629 -0.09(-1.37%)
Jul 08, 2016 6.580 6.450 6.560 37,512 +0.11(+1.71%)
Jul 07, 2016 6.430 6.460 6.430 6.450 15,375 -0.10(-1.53%)
Jul 05, 2016 6.500 6.550 6.340 6.550 48,088 -0.04(-0.61%)
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.