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 )

5.920 -0.100 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 31, 2023 3.980 4.040 3.970 3.970 73,847 +0.00(+0.00%)
Oct 30, 2023 3.830 4.010 3.830 3.970 85,367 +0.14(+3.66%)
Oct 27, 2023 3.930 3.940 3.810 3.830 51,584 -0.09(-2.30%)
Oct 26, 2023 3.890 4.000 3.850 3.920 109,472 -0.03(-0.76%)
Oct 25, 2023 3.960 4.070 3.900 3.950 74,213 -0.01(-0.25%)
Oct 24, 2023 4.030 4.080 3.920 3.960 46,322 -0.08(-1.98%)
Oct 23, 2023 4.060 4.130 3.940 4.040 76,796 -0.04(-0.98%)
Oct 20, 2023 4.230 4.230 4.080 4.080 54,170 -0.18(-4.23%)
Oct 19, 2023 4.350 4.360 4.260 4.260 26,754 -0.10(-2.29%)
Oct 18, 2023 4.450 4.450 4.350 4.360 21,691 -0.14(-3.11%)
Oct 17, 2023 4.420 4.530 4.420 4.500 20,118 +0.03(+0.67%)
Oct 16, 2023 4.420 4.500 4.360 4.470 133,589 +0.11(+2.52%)
Oct 13, 2023 4.470 4.490 4.350 4.360 45,491 -0.06(-1.36%)
Oct 12, 2023 4.500 4.500 4.350 4.420 30,254 -0.07(-1.56%)
Oct 11, 2023 4.400 4.520 4.400 4.490 35,540 +0.10(+2.28%)
Oct 10, 2023 4.250 4.470 4.250 4.390 48,707 +0.16(+3.78%)
Oct 06, 2023 4.230 0 +0.08(+1.93%)
Oct 05, 2023 4.010 4.180 4.010 4.150 153,671 +0.14(+3.49%)
Oct 04, 2023 3.940 4.020 3.850 4.010 62,578 +0.07(+1.78%)
Oct 03, 2023 4.130 4.140 3.910 3.940 228,296 -0.19(-4.60%)
Oct 02, 2023 4.280 4.280 4.120 4.130 82,033 -0.17(-3.95%)
Sep 29, 2023 4.400 4.410 4.290 4.300 53,391 -0.04(-0.92%)
Sep 28, 2023 4.220 4.420 4.220 4.340 54,450 +0.12(+2.84%)
Sep 27, 2023 4.260 4.300 4.190 4.220 106,273 -0.03(-0.71%)
Sep 26, 2023 4.370 4.400 4.240 4.250 99,422 -0.17(-3.85%)
Sep 25, 2023 4.390 4.460 4.420 4.420 97,815 -0.11(-2.43%)
Sep 22, 2023 4.590 4.620 4.530 4.530 27,968 -0.05(-1.09%)
Sep 21, 2023 4.790 4.810 4.580 4.580 89,453 -0.25(-5.18%)
Sep 20, 2023 4.830 4.970 4.830 4.830 62,391 -0.02(-0.41%)
Sep 19, 2023 4.990 4.990 4.800 4.850 55,561 -0.13(-2.61%)
Sep 18, 2023 5.030 5.030 4.930 4.980 99,583 -0.05(-0.99%)
Sep 15, 2023 4.940 5.110 4.900 5.030 137,903 +0.07(+1.41%)
Sep 14, 2023 4.600 4.970 4.600 4.960 170,702 +0.36(+7.83%)
Sep 13, 2023 4.550 4.600 4.510 4.600 58,354 +0.05(+1.10%)
Sep 12, 2023 4.500 4.570 4.500 4.550 41,036 +0.03(+0.66%)
Sep 11, 2023 4.400 4.600 4.400 4.520 64,216 +0.13(+2.96%)
Sep 08, 2023 4.420 4.450 4.380 4.390 90,556 +0.02(+0.46%)
Sep 07, 2023 4.400 4.450 4.350 4.370 86,382 -0.06(-1.35%)
Sep 06, 2023 4.620 4.620 4.430 4.430 79,106 -0.21(-4.53%)
Sep 05, 2023 4.760 4.780 4.640 4.640 100,467 -0.16(-3.33%)
Sep 01, 2023 4.800 0 +0.31(+6.90%)
Aug 31, 2023 4.510 4.550 4.450 4.490 80,504 -0.02(-0.44%)
Aug 30, 2023 4.520 4.630 4.500 4.510 78,011 -0.06(-1.31%)
Aug 29, 2023 4.390 4.590 4.390 4.570 152,004 +0.17(+3.86%)
Aug 28, 2023 4.280 4.450 4.270 4.400 49,098 +0.12(+2.80%)
Aug 25, 2023 4.250 4.320 4.190 4.280 134,371 +0.01(+0.23%)
Aug 24, 2023 4.350 4.380 4.240 4.270 107,513 -0.09(-2.06%)
Aug 23, 2023 4.260 4.360 4.240 4.360 65,223 +0.08(+1.87%)
Aug 22, 2023 4.290 4.340 4.230 4.280 126,171 +0.01(+0.23%)
Aug 21, 2023 4.540 4.540 4.260 4.270 253,892 -0.27(-5.95%)
Aug 18, 2023 4.600 4.640 4.510 4.540 182,798 -0.12(-2.58%)
Aug 17, 2023 4.750 4.790 4.660 4.660 114,077 -0.12(-2.51%)
Aug 16, 2023 4.820 4.850 4.750 4.780 99,459 -0.02(-0.42%)
Aug 15, 2023 4.950 4.950 4.800 4.800 170,311 -0.25(-4.95%)
Aug 14, 2023 5.020 5.050 4.970 5.050 49,587 -0.02(-0.39%)
Aug 11, 2023 5.000 5.080 4.980 5.070 151,409 +0.08(+1.60%)
Aug 10, 2023 4.970 5.050 4.940 4.990 109,150 +0.03(+0.60%)
Aug 09, 2023 4.930 4.980 4.930 4.960 46,163 +0.02(+0.40%)
Aug 08, 2023 4.910 4.960 4.870 4.940 78,854 -0.01(-0.20%)
Aug 04, 2023 4.950 0 +0.03(+0.61%)
Aug 03, 2023 4.890 5.000 4.850 4.920 59,685 -0.01(-0.20%)
Aug 02, 2023 5.050 5.050 4.890 4.930 109,359 -0.15(-2.95%)
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.