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 )

6.120 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 29, 2016 6.830 6.870 6.750 6.800 50,234 +0.00(+0.00%)
Apr 28, 2016 6.880 6.880 6.740 6.800 60,093 -0.05(-0.73%)
Apr 27, 2016 6.870 6.890 6.830 6.850 114,382 -0.29(-4.06%)
Apr 26, 2016 7.120 7.150 7.080 7.140 22,261 +0.03(+0.42%)
Apr 25, 2016 7.140 7.140 7.000 7.110 60,687 -0.03(-0.42%)
Apr 22, 2016 7.040 7.140 7.040 7.140 53,380 +0.06(+0.85%)
Apr 21, 2016 7.060 7.090 7.000 7.080 20,790 +0.00(+0.00%)
Apr 20, 2016 6.860 7.090 6.830 7.080 65,933 +0.20(+2.91%)
Apr 19, 2016 6.840 6.890 6.770 6.880 50,925 +0.05(+0.73%)
Apr 18, 2016 6.740 6.840 6.740 6.830 35,558 -0.01(-0.15%)
Apr 15, 2016 6.850 6.870 6.700 6.840 27,039 -0.02(-0.29%)
Apr 14, 2016 6.700 6.900 6.690 6.860 50,288 +0.18(+2.69%)
Apr 13, 2016 6.540 6.700 6.540 6.680 72,728 +0.18(+2.77%)
Apr 12, 2016 6.420 6.550 6.420 6.500 54,505 +0.14(+2.20%)
Apr 11, 2016 6.490 6.490 6.350 6.360 65,507 -0.05(-0.78%)
Apr 08, 2016 6.420 6.600 6.410 6.410 24,679 +0.11(+1.75%)
Apr 07, 2016 6.530 6.530 6.150 6.300 112,745 -0.18(-2.78%)
Apr 06, 2016 6.620 6.630 6.480 6.480 27,985 -0.15(-2.26%)
Apr 05, 2016 6.720 6.730 6.400 6.630 60,609 -0.08(-1.19%)
Apr 04, 2016 6.750 6.800 6.660 6.710 26,421 +0.00(+0.00%)
Apr 01, 2016 6.710 6.750 6.630 6.710 21,490 +0.01(+0.15%)
Mar 31, 2016 6.920 6.920 6.700 6.700 99,107 -0.20(-2.90%)
Mar 30, 2016 6.840 6.950 6.800 6.900 53,076 +0.08(+1.17%)
Mar 29, 2016 6.840 6.840 6.750 6.820 19,422 -0.08(-1.16%)
Mar 28, 2016 6.820 6.900 6.710 6.900 90,095 +0.07(+1.02%)
Mar 24, 2016 6.830 6.830 6.830 0 -0.03(-0.44%)
Mar 23, 2016 6.830 6.860 6.750 6.860 46,404 -0.01(-0.15%)
Mar 22, 2016 6.870 6.990 6.700 6.870 87,326 -0.01(-0.15%)
Mar 21, 2016 6.690 6.900 6.690 6.880 100,296 +0.25(+3.77%)
Mar 18, 2016 6.560 6.810 6.560 6.630 49,967 +0.11(+1.69%)
Mar 17, 2016 6.370 6.600 6.350 6.520 84,989 +0.16(+2.52%)
Mar 16, 2016 6.360 6.410 6.300 6.360 27,530 +0.00(+0.00%)
Mar 15, 2016 6.180 6.360 6.020 6.360 53,148 +0.06(+0.95%)
Mar 14, 2016 6.300 6.400 6.110 6.300 58,734 +0.06(+0.96%)
Mar 11, 2016 6.210 6.370 6.200 6.240 35,371 +0.12(+1.96%)
Mar 10, 2016 6.310 6.330 5.970 6.120 47,761 -0.04(-0.65%)
Mar 09, 2016 5.950 6.180 5.950 6.160 53,679 +0.23(+3.88%)
Mar 08, 2016 5.960 5.960 5.800 5.930 52,068 -0.01(-0.17%)
Mar 07, 2016 5.760 5.940 5.760 5.940 50,924 +0.23(+4.03%)
Mar 04, 2016 5.660 5.710 5.640 5.710 44,744 +0.07(+1.24%)
Mar 03, 2016 5.600 5.650 5.530 5.640 38,469 +0.09(+1.62%)
Mar 02, 2016 5.540 5.570 5.430 5.550 29,606 +0.03(+0.54%)
Mar 01, 2016 5.440 5.570 5.410 5.520 70,574 +0.17(+3.18%)
Feb 29, 2016 5.350 5.400 5.300 5.350 22,520 -0.02(-0.37%)
Feb 26, 2016 5.430 5.440 5.340 5.370 18,830 -0.01(-0.19%)
Feb 25, 2016 5.300 5.380 5.210 5.380 19,090 -0.02(-0.37%)
Feb 24, 2016 5.390 5.460 4.900 5.400 124,395 -0.05(-0.92%)
Feb 23, 2016 5.530 5.630 5.420 5.450 43,861 -0.08(-1.45%)
Feb 22, 2016 5.670 5.770 5.530 5.530 64,650 +0.05(+0.91%)
Feb 19, 2016 5.420 5.490 5.310 5.480 30,271 -0.03(-0.54%)
Feb 18, 2016 5.750 5.760 5.450 5.510 83,503 -0.10(-1.78%)
Feb 17, 2016 5.390 5.660 5.390 5.610 67,511 +0.30(+5.65%)
Feb 16, 2016 5.220 5.350 5.030 5.310 61,017 +0.30(+5.99%)
Feb 12, 2016 5.010 5.010 5.010 0 +0.40(+8.68%)
Feb 11, 2016 4.770 4.770 4.500 4.610 91,771 -0.34(-6.87%)
Feb 10, 2016 5.190 5.280 4.940 4.950 30,582 -0.08(-1.59%)
Feb 09, 2016 5.260 5.350 4.750 5.030 125,261 -0.36(-6.68%)
Feb 08, 2016 5.710 5.710 5.300 5.390 48,736 -0.44(-7.55%)
Feb 05, 2016 5.850 5.920 5.790 5.830 18,920 -0.02(-0.34%)
Feb 04, 2016 5.670 5.850 5.660 5.850 29,268 +0.18(+3.17%)
Feb 03, 2016 5.650 5.790 5.380 5.670 60,420 +0.17(+3.09%)
Feb 02, 2016 5.700 5.700 5.500 5.500 62,791 -0.30(-5.17%)
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.