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 -0.010 (-0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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 (%)
Aug 30, 2019 4.780 4.780 4.780 0 +0.11(+2.36%)
Aug 29, 2019 4.460 4.740 4.460 4.670 124,873 +0.21(+4.71%)
Aug 28, 2019 4.370 4.480 4.360 4.460 108,755 +0.06(+1.36%)
Aug 27, 2019 4.380 4.410 4.330 4.400 81,922 +0.04(+0.92%)
Aug 26, 2019 4.390 4.460 4.340 4.360 76,711 +0.09(+2.11%)
Aug 23, 2019 4.360 4.500 4.270 4.270 144,519 -0.15(-3.39%)
Aug 22, 2019 4.430 4.470 4.410 4.420 45,356 -0.03(-0.67%)
Aug 21, 2019 4.320 4.500 4.320 4.450 43,764 +0.07(+1.60%)
Aug 20, 2019 4.450 4.500 4.380 4.380 26,160 -0.12(-2.67%)
Aug 19, 2019 4.430 4.520 4.430 4.500 96,478 +0.13(+2.97%)
Aug 16, 2019 4.210 4.380 4.210 4.370 99,104 +0.14(+3.31%)
Aug 15, 2019 4.200 4.330 4.150 4.230 94,796 -0.01(-0.24%)
Aug 14, 2019 4.460 4.460 4.190 4.240 105,942 -0.26(-5.78%)
Aug 13, 2019 4.410 4.550 4.410 4.500 76,039 +0.07(+1.58%)
Aug 12, 2019 4.510 4.510 4.400 4.430 39,298 -0.03(-0.67%)
Aug 09, 2019 4.460 4.510 4.450 4.460 62,502 -0.03(-0.67%)
Aug 08, 2019 4.460 4.560 4.430 4.490 86,184 +0.03(+0.67%)
Aug 07, 2019 4.410 4.540 4.360 4.460 180,048 +0.03(+0.68%)
Aug 06, 2019 4.430 4.510 4.300 4.430 258,757 -0.18(-3.90%)
Aug 02, 2019 4.610 4.610 4.610 0 -0.07(-1.50%)
Aug 01, 2019 4.780 4.840 4.680 4.680 179,204 -0.14(-2.90%)
Jul 31, 2019 4.890 4.920 4.810 4.820 69,263 -0.08(-1.63%)
Jul 30, 2019 4.900 4.900 4.870 4.900 47,428 -0.04(-0.81%)
Jul 29, 2019 4.900 4.950 4.880 4.940 48,281 +0.00(+0.00%)
Jul 26, 2019 4.850 4.960 4.850 4.940 106,768 +0.11(+2.28%)
Jul 25, 2019 5.000 5.000 4.800 4.830 309,127 -0.33(-6.40%)
Jul 24, 2019 5.150 5.180 5.130 5.160 73,726 +0.01(+0.19%)
Jul 23, 2019 5.150 5.180 5.140 5.150 55,346 +0.00(+0.00%)
Jul 22, 2019 5.150 5.160 5.120 5.150 55,127 +0.03(+0.59%)
Jul 19, 2019 5.220 5.220 5.100 5.120 106,922 -0.06(-1.16%)
Jul 18, 2019 5.210 5.210 5.160 5.180 42,695 +0.00(+0.00%)
Jul 17, 2019 5.220 5.260 5.180 5.180 56,247 -0.02(-0.38%)
Jul 16, 2019 5.230 5.250 5.200 5.200 155,759 -0.01(-0.19%)
Jul 15, 2019 5.250 5.270 5.200 5.210 51,675 +0.01(+0.19%)
Jul 12, 2019 5.250 5.260 5.200 5.200 25,455 -0.05(-0.95%)
Jul 11, 2019 5.210 5.250 5.190 5.250 36,858 +0.06(+1.16%)
Jul 10, 2019 5.250 5.260 5.180 5.190 32,790 -0.01(-0.19%)
Jul 09, 2019 5.160 5.230 5.150 5.200 37,561 +0.07(+1.36%)
Jul 08, 2019 5.170 5.170 5.070 5.130 84,564 -0.04(-0.77%)
Jul 05, 2019 5.230 5.230 5.160 5.170 41,966 -0.08(-1.52%)
Jul 04, 2019 5.240 5.300 5.230 5.250 74,027 +0.04(+0.77%)
Jul 03, 2019 5.160 5.240 5.160 5.210 95,267 +0.06(+1.17%)
Jul 02, 2019 5.150 5.180 5.130 5.150 67,427 +0.06(+1.18%)
Jun 28, 2019 5.090 5.090 5.090 0 -0.01(-0.20%)
Jun 27, 2019 5.190 5.190 5.010 5.100 86,225 -0.14(-2.67%)
Jun 26, 2019 5.260 5.300 5.160 5.240 61,223 -0.02(-0.38%)
Jun 25, 2019 5.300 5.310 5.200 5.260 107,239 -0.04(-0.75%)
Jun 24, 2019 5.280 5.360 5.280 5.300 63,421 -0.01(-0.19%)
Jun 21, 2019 5.280 5.340 5.250 5.310 73,678 +0.03(+0.57%)
Jun 20, 2019 5.290 5.310 5.260 5.280 73,804 +0.01(+0.19%)
Jun 19, 2019 5.210 5.290 5.180 5.270 47,901 +0.02(+0.38%)
Jun 18, 2019 5.190 5.250 5.170 5.250 66,775 +0.17(+3.35%)
Jun 17, 2019 5.020 5.130 5.020 5.080 35,232 +0.06(+1.20%)
Jun 14, 2019 4.960 5.050 4.850 5.020 102,706 +0.06(+1.21%)
Jun 13, 2019 5.080 5.120 4.960 4.960 74,489 -0.11(-2.17%)
Jun 12, 2019 5.190 5.190 5.000 5.070 59,220 -0.12(-2.31%)
Jun 11, 2019 5.230 5.290 5.190 5.190 16,791 -0.03(-0.57%)
Jun 10, 2019 5.240 5.300 5.190 5.220 44,503 +0.00(+0.00%)
Jun 07, 2019 5.250 5.290 5.210 5.220 56,202 +0.00(+0.00%)
Jun 06, 2019 5.080 5.250 5.070 5.220 69,395 +0.16(+3.16%)
Jun 05, 2019 5.140 5.150 5.000 5.060 28,783 -0.04(-0.78%)
Jun 04, 2019 5.140 5.140 4.960 5.100 64,882 +0.23(+4.72%)
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.