Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dividend Select 15 Corp (TSX: DS )

6.150 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 6, 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 (%)
May 08, 2023 7.150 7.150 7.030 7.060 4,544 +0.02(+0.28%)
May 05, 2023 7.040 7.080 7.040 7.040 32,957 -0.02(-0.28%)
May 04, 2023 7.030 7.090 7.030 7.060 558 +0.03(+0.43%)
May 03, 2023 7.050 7.050 7.030 7.030 4,307 -0.02(-0.28%)
May 02, 2023 7.160 7.160 7.020 7.050 3,980 -0.02(-0.28%)
May 01, 2023 7.170 7.170 7.020 7.070 11,422 -0.08(-1.12%)
Apr 28, 2023 7.180 7.180 7.150 7.150 3,393 -0.03(-0.42%)
Apr 27, 2023 7.170 7.180 7.160 7.180 3,993 +0.02(+0.28%)
Apr 26, 2023 7.170 7.180 7.110 7.160 15,772 -0.01(-0.14%)
Apr 25, 2023 7.180 7.180 7.160 7.170 2,793 -0.01(-0.14%)
Apr 24, 2023 7.200 7.200 7.170 7.180 19,011 -0.02(-0.28%)
Apr 21, 2023 7.180 7.240 7.180 7.200 3,600 -0.05(-0.69%)
Apr 20, 2023 7.170 7.250 7.170 7.250 23,009 +0.02(+0.28%)
Apr 19, 2023 7.250 7.250 7.200 7.230 9,289 +0.01(+0.14%)
Apr 18, 2023 7.240 7.240 7.150 7.220 13,174 -0.04(-0.55%)
Apr 17, 2023 7.210 7.260 7.210 7.260 4,349 +0.04(+0.55%)
Apr 14, 2023 7.220 7.220 7.190 7.220 8,909 +0.00(+0.00%)
Apr 13, 2023 7.290 7.290 7.180 7.220 5,457 -0.02(-0.28%)
Apr 12, 2023 7.150 7.250 7.150 7.240 6,206 +0.10(+1.40%)
Apr 11, 2023 7.180 7.250 7.120 7.140 9,863 -0.04(-0.56%)
Apr 10, 2023 7.200 7.240 7.110 7.180 6,273 -0.04(-0.55%)
Apr 06, 2023 7.220 0 +0.05(+0.70%)
Apr 05, 2023 7.310 7.310 7.160 7.170 2,567 +0.06(+0.84%)
Apr 04, 2023 7.480 7.480 7.110 7.110 10,899 -0.19(-2.60%)
Apr 03, 2023 7.220 7.340 7.220 7.300 6,254 -0.07(-0.95%)
Mar 31, 2023 7.400 7.400 7.370 7.370 1,535 -0.06(-0.81%)
Mar 30, 2023 7.440 7.440 7.430 7.430 413 -0.03(-0.40%)
Mar 29, 2023 7.470 7.470 7.400 7.460 1,334 -0.01(-0.13%)
Mar 28, 2023 7.470 7.500 7.470 7.470 1,764 +0.01(+0.13%)
Mar 27, 2023 7.360 7.470 7.360 7.460 795 +0.09(+1.22%)
Mar 24, 2023 7.360 7.370 7.360 7.370 1,517 +0.04(+0.55%)
Mar 23, 2023 7.490 7.490 7.330 7.330 1,191 -0.07(-0.95%)
Mar 22, 2023 7.330 7.400 7.330 7.400 984 +0.08(+1.09%)
Mar 21, 2023 7.360 7.400 7.090 7.320 17,734 +0.01(+0.14%)
Mar 20, 2023 7.250 7.370 7.210 7.310 10,863 +0.10(+1.39%)
Mar 17, 2023 7.250 7.250 7.170 7.210 2,342 -0.05(-0.69%)
Mar 16, 2023 7.210 7.260 7.080 7.260 16,925 +0.06(+0.83%)
Mar 15, 2023 7.490 7.490 7.180 7.200 19,086 -0.20(-2.70%)
Mar 14, 2023 7.390 7.440 7.390 7.400 8,099 -0.05(-0.67%)
Mar 13, 2023 7.400 7.460 7.400 7.450 11,758 -0.04(-0.53%)
Mar 10, 2023 7.480 7.500 7.470 7.490 10,832 -0.01(-0.13%)
Mar 09, 2023 7.520 7.520 7.500 7.500 3,927 -0.02(-0.27%)
Mar 08, 2023 7.510 7.520 7.500 7.520 4,160 +0.02(+0.27%)
Mar 07, 2023 7.500 7.500 7.480 7.500 23,232 -0.01(-0.13%)
Mar 06, 2023 7.580 7.580 7.510 7.510 3,737 -0.01(-0.13%)
Mar 03, 2023 7.600 7.600 7.510 7.520 18,071 -0.02(-0.27%)
Mar 02, 2023 7.600 7.600 7.540 7.540 2,209 -0.05(-0.66%)
Mar 01, 2023 7.590 7.600 7.530 7.590 10,086 +0.05(+0.66%)
Feb 28, 2023 7.650 7.650 7.540 7.540 6,140 -0.07(-0.92%)
Feb 27, 2023 7.560 7.610 7.550 7.610 6,199 -0.03(-0.39%)
Feb 24, 2023 7.650 7.650 7.550 7.640 4,345 -0.01(-0.13%)
Feb 23, 2023 7.680 7.680 7.590 7.650 10,312 +0.05(+0.66%)
Feb 22, 2023 7.600 7.640 7.580 7.600 8,842 -0.05(-0.65%)
Feb 21, 2023 7.670 7.670 7.580 7.650 10,258 +0.00(+0.00%)
Feb 17, 2023 7.650 0 +0.06(+0.79%)
Feb 16, 2023 7.560 7.590 7.560 7.590 2,298 +0.00(+0.00%)
Feb 15, 2023 7.570 7.600 7.560 7.590 9,910 -0.01(-0.13%)
Feb 14, 2023 7.590 7.600 7.560 7.600 4,311 +0.03(+0.40%)
Feb 13, 2023 7.600 7.600 7.530 7.570 6,369 +0.02(+0.26%)
Feb 10, 2023 7.560 7.600 7.530 7.550 12,113 -0.05(-0.66%)
Feb 09, 2023 7.580 7.650 7.530 7.600 13,887 -0.02(-0.26%)
Feb 08, 2023 7.560 7.650 7.560 7.620 9,618 +0.02(+0.26%)
Feb 07, 2023 7.620 7.620 7.600 7.600 3,790 -0.03(-0.39%)
Feb 06, 2023 7.600 7.630 7.580 7.630 4,532 -0.02(-0.26%)
Feb 03, 2023 7.560 7.650 7.560 7.650 6,315 +0.02(+0.26%)
Feb 02, 2023 7.570 7.640 7.570 7.630 8,744 -0.03(-0.39%)
Feb 01, 2023 7.600 7.660 7.590 7.660 25,628 +0.06(+0.79%)
Jan 31, 2023 7.660 7.690 7.590 7.600 7,183 -0.06(-0.78%)
Jan 30, 2023 7.640 7.660 7.630 7.660 2,768 -0.05(-0.65%)
Jan 27, 2023 7.680 7.730 7.680 7.710 9,907 +0.05(+0.65%)
Jan 26, 2023 7.750 7.750 7.660 7.660 6,826 +0.03(+0.39%)
Jan 25, 2023 7.590 7.680 7.590 7.630 3,138 +0.02(+0.26%)
Jan 24, 2023 7.720 7.720 7.520 7.610 62,193 -0.11(-1.42%)
Jan 23, 2023 7.750 7.770 7.720 7.720 17,072 -0.05(-0.64%)
Jan 20, 2023 7.800 7.860 7.750 7.770 10,049 -0.01(-0.13%)
Jan 19, 2023 7.770 7.780 7.750 7.780 5,912 +0.00(+0.00%)
Jan 18, 2023 7.780 7.820 7.780 7.780 12,566 -0.02(-0.26%)
Jan 17, 2023 7.820 7.820 7.780 7.800 5,009 +0.02(+0.26%)
Jan 16, 2023 7.840 7.840 7.780 7.780 4,400 -0.06(-0.77%)
Jan 13, 2023 7.800 7.840 7.770 7.840 4,542 +0.04(+0.51%)
Jan 12, 2023 7.830 7.840 7.800 7.800 7,040 -0.01(-0.13%)
Jan 11, 2023 7.850 7.850 7.800 7.810 4,767 +0.08(+1.03%)
Jan 10, 2023 7.750 7.840 7.710 7.730 2,404 +0.03(+0.39%)
Jan 09, 2023 7.750 7.790 7.700 7.700 8,569 -0.04(-0.52%)
Jan 06, 2023 7.710 7.740 7.660 7.740 5,656 +0.10(+1.31%)
Jan 05, 2023 7.570 7.650 7.550 7.640 5,574 +0.07(+0.92%)
Jan 04, 2023 7.550 7.610 7.510 7.570 10,121 +0.06(+0.80%)
Jan 03, 2023 7.600 7.640 7.500 7.510 16,854 -0.22(-2.85%)
Dec 30, 2022 7.730 0 +0.04(+0.52%)
Dec 29, 2022 7.720 7.720 7.600 7.690 8,610 +0.00(+0.00%)
Dec 28, 2022 7.740 7.740 7.650 7.690 4,403 -0.05(-0.65%)
Dec 23, 2022 7.740 0 +0.00(+0.00%)
Dec 22, 2022 7.810 7.810 7.700 7.740 2,892 -0.03(-0.39%)
Dec 21, 2022 7.790 7.790 7.770 7.770 622 +0.07(+0.91%)
Dec 20, 2022 7.670 7.760 7.650 7.700 12,970 -0.03(-0.39%)
Dec 19, 2022 7.740 7.740 7.650 7.730 3,527 +0.02(+0.26%)
Dec 16, 2022 7.750 7.750 7.670 7.710 6,380 -0.04(-0.52%)
Dec 15, 2022 7.900 7.900 7.750 7.750 16,760 -0.02(-0.26%)
Dec 14, 2022 7.860 7.900 7.770 7.770 12,746 -0.03(-0.38%)
Dec 13, 2022 7.900 7.900 7.790 7.800 5,317 -0.07(-0.89%)
Dec 12, 2022 7.900 7.900 7.820 7.870 6,793 -0.02(-0.25%)
Dec 09, 2022 7.770 7.940 7.770 7.890 2,224 +0.09(+1.15%)
Dec 08, 2022 7.980 7.980 7.780 7.800 8,269 +0.00(+0.00%)
Dec 07, 2022 7.970 7.970 7.800 7.800 7,368 +0.02(+0.26%)
Dec 06, 2022 7.980 7.980 7.780 7.780 8,563 -0.08(-1.02%)
Dec 05, 2022 7.760 7.990 7.760 7.860 6,911 +0.06(+0.77%)
Dec 02, 2022 8.000 8.000 7.770 7.800 9,737 -0.01(-0.13%)
Dec 01, 2022 7.760 7.810 7.750 7.810 4,405 +0.05(+0.64%)
Nov 30, 2022 7.910 7.910 7.730 7.760 11,760 -0.15(-1.90%)
Nov 29, 2022 7.900 7.910 7.850 7.910 2,732 -0.02(-0.25%)
Nov 28, 2022 7.990 7.990 7.910 7.930 4,179 -0.02(-0.25%)
Nov 25, 2022 7.950 7.950 7.940 7.950 3,250 +0.01(+0.13%)
Nov 24, 2022 7.950 7.970 7.920 7.940 7,611 +0.02(+0.25%)
Nov 23, 2022 8.000 8.000 7.910 7.920 8,338 -0.03(-0.38%)
Nov 22, 2022 7.950 7.950 7.920 7.950 4,412 +0.05(+0.63%)
Nov 21, 2022 7.900 7.900 7.860 7.900 5,311 +0.00(+0.00%)
Nov 18, 2022 7.880 7.900 7.860 7.900 3,339 +0.05(+0.64%)
Nov 17, 2022 7.880 7.880 7.830 7.850 4,666 -0.04(-0.51%)
Nov 16, 2022 7.820 7.890 7.820 7.890 8,403 -0.11(-1.38%)
Nov 15, 2022 8.000 8.000 7.910 8.000 1,004 +0.01(+0.13%)
Nov 14, 2022 7.860 8.020 7.860 7.990 4,578 +0.02(+0.25%)
Nov 11, 2022 7.980 8.010 7.970 7.970 2,911 -0.01(-0.13%)
Nov 10, 2022 8.040 8.060 7.960 7.980 4,391 +0.08(+1.01%)
Nov 09, 2022 7.920 7.920 7.840 7.900 4,672 +0.00(+0.00%)
Nov 08, 2022 8.010 8.010 7.900 7.900 7,604 -0.01(-0.13%)
Nov 07, 2022 8.000 8.000 7.910 7.910 15,586 -0.03(-0.38%)
Nov 04, 2022 8.000 8.020 7.940 7.940 8,926 -0.04(-0.50%)
Nov 03, 2022 8.110 8.110 7.970 7.980 4,413 +0.00(+0.00%)
Nov 02, 2022 7.810 7.980 7.810 7.980 4,586 +0.18(+2.31%)
Nov 01, 2022 7.850 7.850 7.800 7.800 1,363 +0.00(+0.00%)
Oct 31, 2022 7.960 8.040 7.800 7.800 3,300 -0.15(-1.89%)
Oct 28, 2022 7.920 8.040 7.920 7.950 961 -0.05(-0.62%)
Oct 27, 2022 8.010 8.170 7.980 8.000 14,923 -0.13(-1.60%)
Oct 26, 2022 7.980 8.160 7.980 8.130 10,867 +0.13(+1.63%)
Oct 25, 2022 7.900 8.000 7.900 8.000 2,182 +0.09(+1.14%)
Oct 24, 2022 7.830 8.000 7.830 7.910 3,814 +0.15(+1.93%)
Oct 21, 2022 7.880 7.880 7.600 7.760 1,559 -0.04(-0.51%)
Oct 20, 2022 7.800 7.850 7.800 7.800 2,230 -0.04(-0.51%)
Oct 19, 2022 7.840 7.840 7.840 7.840 756 +0.04(+0.51%)
Oct 18, 2022 7.520 7.810 7.520 7.800 7,643 +0.24(+3.17%)
Oct 17, 2022 7.580 7.600 7.550 7.560 6,007 +0.01(+0.13%)
Oct 14, 2022 7.750 7.770 7.500 7.550 11,978 -0.16(-2.08%)
Oct 13, 2022 7.950 7.950 7.580 7.710 22,520 +0.06(+0.78%)
Oct 12, 2022 7.700 7.700 7.600 7.650 2,851 -0.01(-0.13%)
Oct 11, 2022 7.800 7.830 7.650 7.660 17,135 -0.29(-3.65%)
Oct 07, 2022 7.950 0 -0.06(-0.75%)
Oct 06, 2022 8.060 8.070 8.010 8.010 1,718 +0.02(+0.25%)
Oct 05, 2022 8.080 8.080 7.960 7.990 8,135 -0.10(-1.24%)
Oct 04, 2022 7.980 8.090 7.970 8.090 1,544 +0.07(+0.87%)
Oct 03, 2022 8.060 8.060 7.980 8.020 7,710 +0.00(+0.00%)
Sep 30, 2022 7.970 8.030 7.970 8.020 1,670 -0.03(-0.37%)
Sep 29, 2022 8.130 8.130 8.040 8.050 3,219 -0.01(-0.12%)
Sep 28, 2022 8.060 8.080 8.060 8.060 1,623 +0.00(+0.00%)
Sep 27, 2022 8.140 8.140 8.050 8.060 6,519 +0.01(+0.12%)
Sep 26, 2022 8.150 8.150 7.960 8.050 8,938 -0.02(-0.25%)
Sep 23, 2022 8.000 8.070 7.950 8.070 10,704 +0.04(+0.50%)
Sep 22, 2022 8.000 8.040 8.000 8.030 6,398 +0.02(+0.25%)
Sep 21, 2022 8.020 8.020 7.990 8.010 2,298 +0.00(+0.00%)
Sep 20, 2022 8.000 8.020 8.000 8.010 7,192 -0.01(-0.12%)
Sep 19, 2022 8.020 8.030 8.000 8.020 4,290 -0.01(-0.12%)
Sep 16, 2022 8.060 8.060 8.000 8.030 7,290 -0.03(-0.37%)
Sep 15, 2022 7.990 8.060 7.990 8.060 977 +0.06(+0.75%)
Sep 14, 2022 8.000 8.030 8.000 8.000 1,350 +0.01(+0.13%)
Sep 13, 2022 8.000 8.010 7.970 7.990 8,259 -0.04(-0.50%)
Sep 12, 2022 7.970 8.070 7.970 8.030 5,406 +0.03(+0.37%)
Sep 09, 2022 8.020 8.020 7.930 8.000 11,746 +0.00(+0.00%)
Sep 08, 2022 8.030 8.030 7.990 8.000 5,433 -0.01(-0.12%)
Sep 07, 2022 7.990 8.010 7.960 8.010 10,076 +0.05(+0.63%)
Sep 06, 2022 7.960 7.990 7.930 7.960 7,683 -0.07(-0.87%)
Sep 02, 2022 8.030 0 +0.04(+0.50%)
Sep 01, 2022 8.000 8.000 7.950 7.990 11,037 -0.14(-1.72%)
Aug 31, 2022 8.130 8.130 8.130 8.130 2,257 +0.12(+1.50%)
Aug 30, 2022 8.110 8.110 8.010 8.010 4,488 -0.10(-1.23%)
Aug 29, 2022 8.100 8.170 8.100 8.110 6,502 +0.04(+0.50%)
Aug 26, 2022 8.160 8.170 8.070 8.070 12,804 -0.05(-0.62%)
Aug 25, 2022 8.160 8.170 8.100 8.120 10,904 +0.05(+0.62%)
Aug 24, 2022 8.150 8.180 8.060 8.070 12,477 -0.06(-0.74%)
Aug 23, 2022 8.170 8.180 8.080 8.130 9,537 +0.04(+0.49%)
Aug 22, 2022 8.070 8.090 8.070 8.090 3,074 -0.01(-0.12%)
Aug 19, 2022 8.200 8.250 8.090 8.100 35,081 -0.10(-1.22%)
Aug 18, 2022 8.260 8.260 8.180 8.200 14,577 -0.07(-0.85%)
Aug 17, 2022 8.280 8.280 8.190 8.270 6,964 +0.00(+0.00%)
Aug 16, 2022 8.200 8.270 8.200 8.270 5,512 +0.12(+1.47%)
Aug 15, 2022 8.130 8.200 8.130 8.150 4,119 -0.02(-0.24%)
Aug 12, 2022 8.110 8.190 8.110 8.170 7,656 +0.03(+0.37%)
Aug 11, 2022 8.300 8.300 8.140 8.140 13,610 -0.16(-1.93%)
Aug 10, 2022 8.290 8.300 8.180 8.300 7,743 +0.12(+1.47%)
Aug 09, 2022 8.120 8.210 8.100 8.180 3,854 +0.06(+0.74%)
Aug 08, 2022 8.230 8.230 8.120 8.120 4,878 -0.03(-0.37%)
Aug 05, 2022 8.070 8.150 8.070 8.150 4,715 +0.08(+0.99%)
Aug 04, 2022 8.090 8.090 8.070 8.070 5,208 -0.01(-0.12%)
Aug 03, 2022 8.090 8.090 8.020 8.080 4,084 +0.03(+0.37%)
Aug 02, 2022 8.090 8.090 8.000 8.050 6,923 -0.05(-0.62%)
Jul 29, 2022 8.100 0 +0.00(+0.00%)
Jul 28, 2022 8.420 8.420 8.100 8.100 20,770 -0.30(-3.57%)
Jul 27, 2022 8.430 8.440 8.230 8.400 9,224 +0.15(+1.82%)
Jul 26, 2022 8.180 8.250 8.180 8.250 2,749 +0.05(+0.61%)
Jul 25, 2022 8.150 8.200 8.140 8.200 7,935 +0.06(+0.74%)
Jul 22, 2022 8.140 8.140 8.110 8.140 2,974 +0.04(+0.49%)
Jul 21, 2022 8.080 8.100 8.080 8.100 5,031 +0.02(+0.25%)
Jul 20, 2022 8.100 8.100 8.050 8.080 2,989 +0.04(+0.50%)
Jul 19, 2022 8.130 8.130 8.040 8.040 6,601 -0.01(-0.12%)
Jul 18, 2022 8.140 8.140 8.050 8.050 5,308 +0.01(+0.12%)
Jul 15, 2022 8.000 8.160 8.000 8.040 14,116 +0.04(+0.50%)
Jul 14, 2022 8.050 8.070 7.990 8.000 3,939 -0.05(-0.62%)
Jul 13, 2022 8.150 8.150 8.050 8.050 346 -0.08(-0.98%)
Jul 12, 2022 8.210 8.210 8.030 8.130 1,370 +0.11(+1.37%)
Jul 11, 2022 8.100 8.230 7.990 8.020 16,404 -0.03(-0.37%)
Jul 08, 2022 8.080 8.080 8.050 8.050 805 -0.01(-0.12%)
Jul 07, 2022 8.070 8.080 8.050 8.060 3,580 +0.08(+1.00%)
Jul 06, 2022 8.070 8.070 7.980 7.980 4,052 -0.02(-0.25%)
Jul 05, 2022 7.960 8.000 7.960 8.000 4,385 +0.00(+0.00%)
Jul 04, 2022 8.020 8.030 7.980 8.000 7,837 -0.04(-0.50%)
Jun 30, 2022 8.040 0 +0.00(+0.00%)
Jun 29, 2022 8.160 8.160 8.020 8.040 3,100 -0.10(-1.23%)
Jun 28, 2022 8.150 8.150 8.120 8.140 5,897 +0.08(+0.99%)
Jun 27, 2022 8.110 8.120 8.060 8.060 12,185 -0.06(-0.74%)
Jun 24, 2022 8.150 8.150 8.120 8.120 2,559 +0.10(+1.25%)
Jun 23, 2022 8.100 8.120 8.020 8.020 3,369 -0.07(-0.87%)
Jun 22, 2022 8.190 8.190 8.090 8.090 4,074 -0.01(-0.12%)
Jun 21, 2022 8.090 8.130 8.090 8.100 21,267 +0.07(+0.87%)
Jun 20, 2022 8.010 8.030 8.010 8.030 3,781 +0.04(+0.50%)
Jun 17, 2022 8.010 8.010 7.970 7.990 5,398 +0.01(+0.13%)
Jun 16, 2022 8.050 8.050 7.980 7.980 13,099 -0.06(-0.75%)
Jun 15, 2022 8.010 8.040 8.010 8.040 2,307 +0.02(+0.25%)
Jun 14, 2022 8.090 8.090 7.980 8.020 9,181 -0.06(-0.74%)
Jun 13, 2022 8.020 8.120 7.990 8.080 11,780 +0.03(+0.37%)
Jun 10, 2022 8.210 8.210 8.030 8.050 15,688 -0.11(-1.35%)
Jun 09, 2022 8.300 8.310 8.160 8.160 8,523 -0.09(-1.09%)
Jun 08, 2022 8.340 8.340 8.250 8.250 2,774 +0.02(+0.24%)
Jun 07, 2022 8.650 8.650 8.230 8.230 13,314 -0.08(-0.96%)
Jun 06, 2022 8.410 8.410 8.280 8.310 6,049 +0.03(+0.36%)
Jun 03, 2022 8.580 8.610 8.250 8.280 13,961 -0.12(-1.43%)
Jun 02, 2022 8.320 8.650 8.300 8.400 6,336 +0.02(+0.24%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.