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, 2018 1.779 1.779 1.737 1.779 8,615 +0.00(+0.00%)
Feb 27, 2018 1.779 1.784 1.779 1.779 5,268 -0.00(-0.24%)
Feb 26, 2018 1.737 1.822 1.737 1.784 27,225 +0.05(+2.68%)
Feb 23, 2018 1.737 1.779 1.737 1.737 1,568 +0.00(+0.00%)
Feb 22, 2018 1.779 1.779 1.695 1.737 20,043 -0.04(-2.38%)
Feb 21, 2018 1.779 1.779 1.737 1.779 38,886 +0.04(+2.44%)
Feb 20, 2018 1.695 1.737 1.695 1.737 7,758 +0.04(+2.50%)
Feb 16, 2018 1.695 1.695 1.695 0 -0.04(-2.44%)
Feb 15, 2018 1.695 1.737 1.695 1.737 8,927 +0.00(+0.00%)
Feb 14, 2018 1.708 1.737 1.673 1.737 5,862 +0.06(+3.80%)
Feb 13, 2018 1.695 1.695 1.652 1.673 12,167 -0.02(-1.25%)
Feb 12, 2018 1.695 1.695 1.652 1.695 16,749 +0.11(+6.67%)
Feb 09, 2018 1.567 1.610 1.525 1.589 37,627 +0.06(+4.17%)
Feb 08, 2018 1.652 1.652 1.525 1.525 88,701 -0.13(-7.69%)
Feb 07, 2018 1.695 1.733 1.652 1.652 10,545 +0.00(+0.00%)
Feb 06, 2018 1.695 1.695 1.652 1.652 2,644 -0.08(-4.88%)
Feb 05, 2018 1.695 1.737 1.695 1.737 1,403 +0.08(+5.13%)
Feb 02, 2018 1.737 1.737 1.652 1.652 9,262 -0.04(-2.50%)
Feb 01, 2018 1.695 1.737 1.652 1.695 8,476 +0.00(+0.00%)
Jan 31, 2018 1.737 1.758 1.652 1.695 21,821 -0.02(-1.24%)
Jan 30, 2018 1.695 1.716 1.695 1.716 385 +0.02(+1.25%)
Jan 29, 2018 1.737 1.741 1.695 1.695 37,162 -0.04(-2.44%)
Jan 26, 2018 1.652 1.737 1.652 1.737 54,680 +0.08(+5.13%)
Jan 25, 2018 1.695 1.695 1.652 1.652 9,988 -0.08(-4.88%)
Jan 24, 2018 1.737 1.745 1.699 1.737 10,312 +0.02(+0.99%)
Jan 23, 2018 1.695 1.737 1.695 1.720 5,494 +0.03(+1.50%)
Jan 22, 2018 1.695 1.699 1.652 1.695 25,532 +0.00(+0.00%)
Jan 19, 2018 1.652 1.695 1.644 1.695 4,643 +0.04(+2.56%)
Jan 18, 2018 1.610 1.661 1.610 1.652 2,353 +0.00(+0.00%)
Jan 17, 2018 1.652 1.652 1.652 1.652 22,540 +0.00(+0.00%)
Jan 16, 2018 1.652 1.652 1.652 1.652 18,179 +0.04(+2.63%)
Jan 12, 2018 1.610 1.610 1.610 0 -0.04(-2.56%)
Jan 11, 2018 1.670 1.670 1.610 1.652 75,727 +0.00(+0.00%)
Jan 10, 2018 1.682 1.686 1.652 1.652 1,560 +0.00(+0.00%)
Jan 09, 2018 1.695 1.695 1.652 1.652 4,083 -0.04(-2.50%)
Jan 08, 2018 1.652 1.715 1.652 1.695 3,078 +0.00(+0.00%)
Jan 05, 2018 1.652 1.716 1.610 1.695 33,408 +0.00(+0.00%)
Jan 04, 2018 1.695 1.728 1.664 1.695 2,159 +0.00(+0.00%)
Jan 03, 2018 1.695 1.695 1.652 1.695 1,282 +0.00(+0.00%)
Jan 02, 2018 1.652 1.695 1.652 1.695 15,161 +0.04(+2.56%)
Dec 29, 2017 1.652 1.652 1.652 0 +0.00(+0.00%)
Dec 28, 2017 1.695 1.695 1.610 1.652 93,412 -0.06(-3.70%)
Dec 27, 2017 1.737 1.737 1.695 1.716 3,782 +0.02(+1.25%)
Dec 26, 2017 1.695 1.737 1.695 1.695 6,938 +0.00(+0.00%)
Dec 22, 2017 1.737 1.737 1.610 1.695 45,181 -0.04(-2.44%)
Dec 21, 2017 1.737 1.737 1.695 1.737 23,890 +0.00(+0.00%)
Dec 20, 2017 1.737 1.737 1.703 1.737 9,139 +0.00(+0.00%)
Dec 19, 2017 1.706 1.779 1.695 1.737 7,830 +0.00(+0.00%)
Dec 18, 2017 1.695 1.737 1.695 1.737 6,498 +0.08(+5.13%)
Dec 15, 2017 1.779 1.779 1.652 1.652 16,027 -0.13(-7.14%)
Dec 14, 2017 1.737 1.779 1.695 1.779 3,767 +0.04(+2.44%)
Dec 13, 2017 1.779 1.779 1.737 1.737 4,445 -0.04(-2.38%)
Dec 12, 2017 1.779 1.779 1.737 1.779 8,272 +0.04(+2.44%)
Dec 11, 2017 1.737 1.779 1.695 1.737 6,136 +0.04(+2.50%)
Dec 08, 2017 1.690 1.779 1.690 1.695 4,720 +0.00(+0.00%)
Dec 07, 2017 1.652 1.779 1.652 1.695 13,118 +0.00(+0.00%)
Dec 06, 2017 1.695 1.695 1.695 1.695 400 +0.00(+0.00%)
Dec 05, 2017 1.695 1.716 1.695 1.695 5,266 +0.00(+0.00%)
Dec 04, 2017 1.695 1.695 1.652 1.695 781 +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.