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 )

5.810 -0.040 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Mar 31, 2022 7.180 7.180 7.110 7.120 165,232 -0.08(-1.11%)
Mar 30, 2022 7.260 7.260 7.110 7.200 327,175 -0.12(-1.64%)
Mar 29, 2022 7.310 7.330 7.250 7.320 305,390 +0.04(+0.55%)
Mar 28, 2022 7.200 7.280 7.160 7.280 245,130 +0.07(+0.97%)
Mar 25, 2022 7.130 7.210 7.100 7.210 429,643 +0.11(+1.55%)
Mar 24, 2022 7.100 7.130 7.060 7.100 194,231 +0.03(+0.42%)
Mar 23, 2022 7.160 7.160 7.040 7.070 347,713 -0.09(-1.26%)
Mar 22, 2022 7.060 7.160 7.060 7.160 468,868 +0.11(+1.56%)
Mar 21, 2022 7.000 7.060 6.970 7.050 339,259 +0.06(+0.86%)
Mar 18, 2022 6.960 7.000 6.930 6.990 244,405 +0.02(+0.29%)
Mar 17, 2022 6.930 6.970 6.900 6.970 210,086 +0.05(+0.72%)
Mar 16, 2022 6.840 6.930 6.820 6.920 453,461 +0.11(+1.62%)
Mar 15, 2022 6.780 6.810 6.740 6.810 213,863 +0.03(+0.44%)
Mar 14, 2022 6.790 6.830 6.720 6.780 255,493 +0.00(+0.00%)
Mar 11, 2022 6.690 6.800 6.660 6.780 585,393 +0.17(+2.57%)
Mar 10, 2022 6.520 6.620 6.450 6.610 131,169 +0.01(+0.15%)
Mar 09, 2022 6.430 6.630 6.400 6.600 478,090 +0.30(+4.76%)
Mar 08, 2022 6.560 6.630 6.010 6.300 990,296 -0.31(-4.69%)
Mar 07, 2022 6.690 6.690 6.570 6.610 514,473 -0.09(-1.34%)
Mar 04, 2022 6.720 6.730 6.670 6.700 350,504 -0.04(-0.59%)
Mar 03, 2022 6.650 6.780 6.610 6.740 1,867,598 -0.16(-2.32%)
Mar 02, 2022 6.900 6.920 6.870 6.900 204,023 +0.03(+0.44%)
Mar 01, 2022 6.990 6.990 6.850 6.870 263,779 -0.12(-1.72%)
Feb 28, 2022 6.980 7.000 6.930 6.990 107,440 -0.01(-0.14%)
Feb 25, 2022 6.980 7.050 6.950 7.000 356,366 +0.01(+0.14%)
Feb 24, 2022 6.800 7.020 6.600 6.990 753,335 +0.00(+0.00%)
Feb 23, 2022 6.990 7.030 6.970 6.990 222,364 +0.02(+0.29%)
Feb 22, 2022 6.960 7.010 6.900 6.970 602,445 +0.01(+0.14%)
Feb 18, 2022 6.960 0 +0.03(+0.43%)
Feb 17, 2022 6.990 7.020 6.910 6.930 216,364 -0.05(-0.72%)
Feb 16, 2022 6.970 7.010 6.960 6.980 155,488 +0.02(+0.29%)
Feb 15, 2022 7.000 7.050 6.950 6.960 237,175 -0.01(-0.14%)
Feb 14, 2022 7.030 7.030 6.940 6.970 194,870 -0.06(-0.85%)
Feb 11, 2022 7.100 7.130 7.000 7.030 296,272 -0.07(-0.99%)
Feb 10, 2022 7.040 7.120 7.040 7.100 190,524 +0.03(+0.42%)
Feb 09, 2022 6.970 7.080 6.970 7.070 396,970 +0.09(+1.29%)
Feb 08, 2022 6.950 7.010 6.930 6.980 125,113 +0.03(+0.43%)
Feb 07, 2022 6.970 6.980 6.940 6.950 72,317 -0.01(-0.14%)
Feb 04, 2022 6.920 6.980 6.920 6.960 245,905 +0.02(+0.29%)
Feb 03, 2022 6.900 6.940 93,805 +0.00(+0.00%)
Feb 02, 2022 6.900 6.940 6.870 6.940 169,916 +0.04(+0.58%)
Feb 01, 2022 6.900 6.900 6.850 6.900 124,277 +0.02(+0.29%)
Jan 31, 2022 6.830 6.920 6.830 6.880 165,536 +0.00(+0.00%)
Jan 28, 2022 6.850 6.880 6.770 6.880 227,334 -0.06(-0.86%)
Jan 27, 2022 6.960 6.960 6.860 6.940 321,585 +0.04(+0.58%)
Jan 26, 2022 6.930 6.990 6.840 6.900 446,637 +0.06(+0.88%)
Jan 25, 2022 6.670 6.910 6.520 6.840 413,296 +0.16(+2.40%)
Jan 24, 2022 6.710 6.710 6.420 6.680 736,542 -0.14(-2.05%)
Jan 21, 2022 6.940 6.950 6.750 6.820 641,393 -0.15(-2.15%)
Jan 20, 2022 7.050 7.050 6.950 6.970 589,444 -0.07(-0.99%)
Jan 19, 2022 7.090 7.090 7.010 7.040 188,415 -0.05(-0.71%)
Jan 18, 2022 7.050 7.090 7.030 7.090 228,851 +0.05(+0.71%)
Jan 17, 2022 7.070 7.140 7.040 7.040 489,260 +0.01(+0.14%)
Jan 14, 2022 6.970 7.030 6.960 7.030 273,104 +0.04(+0.57%)
Jan 13, 2022 6.990 6.990 6.940 6.990 161,531 +0.02(+0.29%)
Jan 12, 2022 6.970 6.970 6.920 6.970 187,643 +0.01(+0.14%)
Jan 11, 2022 6.910 6.960 6.890 6.960 134,954 +0.06(+0.87%)
Jan 10, 2022 6.900 6.910 6.820 6.900 210,357 +0.00(+0.00%)
Jan 07, 2022 6.950 6.980 6.890 6.900 472,952 -0.05(-0.72%)
Jan 06, 2022 6.910 6.980 6.840 6.950 377,723 +0.07(+1.02%)
Jan 05, 2022 6.890 6.940 6.860 6.880 235,647 +0.00(+0.00%)
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.