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

Dover Downs Entertainment (NY: DVD )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 28, 2006 3.664 3.664 3.576 3.613 33,430 -0.05(-1.39%)
Feb 27, 2006 3.707 3.743 3.650 3.664 26,001 -0.01(-0.20%)
Feb 24, 2006 3.664 3.751 3.664 3.671 59,431 +0.01(+0.20%)
Feb 23, 2006 3.642 3.693 3.554 3.664 122,439 +0.02(+0.60%)
Feb 22, 2006 3.736 3.794 3.642 3.642 91,623 -0.09(-2.53%)
Feb 21, 2006 3.627 3.780 3.627 3.736 75,664 +0.12(+3.42%)
Feb 17, 2006 3.685 3.693 3.613 3.613 188,061 -0.01(-0.40%)
Feb 16, 2006 3.671 3.722 3.605 3.627 101,253 -0.03(-0.80%)
Feb 15, 2006 3.634 3.765 3.634 3.656 109,507 +0.04(+1.21%)
Feb 14, 2006 3.685 3.758 3.591 3.613 111,984 -0.01(-0.20%)
Feb 13, 2006 3.722 3.729 3.584 3.620 137,435 -0.07(-1.97%)
Feb 10, 2006 3.889 3.918 3.634 3.693 206,634 -0.12(-3.24%)
Feb 09, 2006 3.765 3.889 3.765 3.816 40,171 +0.08(+2.14%)
Feb 08, 2006 3.642 3.773 3.634 3.736 34,668 +0.11(+3.01%)
Feb 07, 2006 3.736 3.889 3.627 3.627 227,270 -0.12(-3.29%)
Feb 06, 2006 3.925 3.969 3.722 3.751 234,561 -0.15(-3.91%)
Feb 03, 2006 4.020 4.056 3.853 3.903 230,984 -0.04(-1.11%)
Feb 02, 2006 4.354 4.361 3.860 3.947 240,752 -0.41(-9.35%)
Feb 01, 2006 4.390 4.427 4.318 4.354 106,481 -0.11(-2.44%)
Jan 31, 2006 4.608 4.725 4.463 4.463 91,898 -0.07(-1.60%)
Jan 30, 2006 4.405 4.579 4.332 4.536 122,852 +0.08(+1.79%)
Jan 27, 2006 4.499 4.579 4.434 4.456 33,705 -0.04(-0.81%)
Jan 26, 2006 4.616 4.623 4.463 4.492 68,098 -0.08(-1.75%)
Jan 25, 2006 4.616 4.652 4.521 4.572 33,705 -0.08(-1.72%)
Jan 24, 2006 4.616 4.652 4.602 4.652 14,995 +0.04(+0.95%)
Jan 23, 2006 4.550 4.623 4.550 4.608 12,243 +0.06(+1.28%)
Jan 20, 2006 4.623 4.623 4.521 4.550 16,233 -0.06(-1.26%)
Jan 19, 2006 4.674 4.688 4.587 4.608 18,572 -0.05(-1.09%)
Jan 18, 2006 4.594 4.674 4.594 4.659 8,667 +0.01(+0.31%)
Jan 17, 2006 4.594 4.645 4.579 4.645 23,937 +0.04(+0.79%)
Jan 13, 2006 4.572 4.645 4.572 4.608 31,916 +0.07(+1.60%)
Jan 12, 2006 4.543 4.608 4.507 4.536 6,190 -0.05(-1.11%)
Jan 11, 2006 4.579 4.623 4.565 4.587 15,545 -0.01(-0.32%)
Jan 10, 2006 4.543 4.616 4.499 4.601 16,096 +0.01(+0.32%)
Jan 09, 2006 4.558 4.594 4.529 4.587 17,059 +0.02(+0.48%)
Jan 06, 2006 4.529 4.579 4.492 4.565 29,165 +0.07(+1.62%)
Jan 05, 2006 4.492 4.529 4.485 4.492 12,656 -0.01(-0.32%)
Jan 04, 2006 4.543 4.587 4.434 4.507 68,098 -0.04(-0.80%)
Jan 03, 2006 4.514 4.543 4.427 4.543 73,463 +0.10(+2.29%)
Dec 30, 2005 4.361 4.521 4.347 4.441 86,120 +0.04(+0.83%)
Dec 29, 2005 4.383 4.449 4.369 4.405 40,033 +0.01(+0.33%)
Dec 28, 2005 4.398 4.412 4.383 4.390 34,668 -0.02(-0.49%)
Dec 27, 2005 4.470 4.485 4.405 4.412 23,937 -0.04(-0.98%)
Dec 23, 2005 4.492 4.492 4.434 4.456 97,951 +0.04(+0.82%)
Dec 22, 2005 4.521 4.565 4.412 4.419 14,032 -0.11(-2.41%)
Dec 21, 2005 4.536 4.579 4.521 4.529 7,428 -0.01(-0.32%)
Dec 20, 2005 4.579 4.659 4.499 4.543 21,874 -0.07(-1.57%)
Dec 19, 2005 4.797 4.797 4.587 4.616 34,943 -0.04(-0.78%)
Dec 16, 2005 4.638 4.667 4.521 4.652 118,450 +0.04(+0.95%)
Dec 15, 2005 4.703 4.725 4.521 4.608 26,964 -0.11(-2.31%)
Dec 14, 2005 4.725 4.841 4.659 4.718 39,620 +0.11(+2.37%)
Dec 13, 2005 4.608 4.630 4.558 4.608 19,672 +0.07(+1.60%)
Dec 12, 2005 4.521 4.565 4.470 4.536 260,149 +0.04(+0.97%)
Dec 09, 2005 4.485 4.507 4.449 4.492 20,635 +0.01(+0.16%)
Dec 08, 2005 4.478 4.507 4.441 4.485 60,256 +0.01(+0.16%)
Dec 07, 2005 4.449 4.492 4.441 4.478 38,245 +0.01(+0.16%)
Dec 06, 2005 4.478 4.514 4.434 4.470 26,551 -0.04(-0.97%)
Dec 05, 2005 4.521 4.521 4.398 4.514 47,600 -0.04(-0.96%)
Dec 02, 2005 4.652 4.688 4.550 4.558 55,166 -0.09(-1.88%)
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.