Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Oct 31, 2008 1.585 1.606 1.417 1.556 218,934 -0.03(-1.84%)
Oct 30, 2008 1.563 1.635 1.490 1.585 162,733 +0.10(+6.86%)
Oct 29, 2008 1.788 1.817 1.479 1.483 68,738 -0.09(-5.56%)
Oct 28, 2008 1.468 1.614 1.316 1.570 181,554 +0.12(+8.54%)
Oct 27, 2008 1.534 1.614 1.447 1.447 134,551 -0.04(-2.93%)
Oct 24, 2008 1.614 1.614 1.425 1.490 106,636 -0.12(-7.24%)
Oct 23, 2008 2.384 2.464 1.541 1.606 283,699 -0.78(-32.62%)
Oct 22, 2008 2.471 2.471 2.333 2.384 27,789 -0.12(-4.65%)
Oct 21, 2008 2.617 2.762 2.479 2.501 17,208 -0.15(-5.49%)
Oct 20, 2008 2.486 2.653 2.486 2.646 53,240 +0.20(+8.01%)
Oct 17, 2008 2.777 2.777 2.428 2.450 98,565 -0.46(-15.75%)
Oct 16, 2008 2.399 2.908 2.362 2.908 70,926 +0.52(+21.95%)
Oct 15, 2008 2.624 2.675 2.384 2.384 60,211 -0.18(-7.08%)
Oct 14, 2008 3.671 3.671 2.566 2.566 123,525 -1.04(-28.83%)
Oct 13, 2008 3.504 3.664 3.445 3.605 26,964 +0.39(+12.22%)
Oct 10, 2008 2.544 3.242 2.406 3.213 113,242 +0.56(+21.10%)
Oct 09, 2008 3.329 3.329 2.653 2.653 53,332 -0.67(-20.13%)
Oct 08, 2008 3.271 3.511 3.126 3.322 73,019 +0.00(+0.00%)
Oct 07, 2008 3.664 3.838 3.322 3.322 54,892 -0.32(-8.78%)
Oct 06, 2008 3.714 3.838 3.336 3.642 59,339 -0.12(-3.28%)
Oct 03, 2008 3.838 3.962 3.743 3.765 0 -0.04(-0.96%)
Oct 02, 2008 3.831 3.867 3.707 3.802 37,466 -0.05(-1.32%)
Oct 01, 2008 4.005 4.121 3.853 3.853 28,615 -0.11(-2.75%)
Sep 30, 2008 4.230 4.427 3.962 3.962 95,731 -0.19(-4.55%)
Sep 29, 2008 4.020 4.274 3.976 4.151 68,458 +0.04(+0.88%)
Sep 26, 2008 4.078 4.260 4.078 4.114 0 +0.01(+0.35%)
Sep 25, 2008 4.071 4.143 3.925 4.100 42,808 -0.05(-1.23%)
Sep 24, 2008 4.136 4.238 3.969 4.151 73,146 +0.42(+11.31%)
Sep 23, 2008 3.707 3.882 3.613 3.729 140,324 -0.24(-6.04%)
Sep 22, 2008 4.361 4.572 3.954 3.969 111,330 -0.50(-11.22%)
Sep 19, 2008 4.383 4.558 3.889 4.470 0 +0.54(+13.68%)
Sep 18, 2008 4.049 4.216 3.736 3.932 113,731 +0.01(+0.19%)
Sep 17, 2008 4.114 4.129 3.918 3.925 60,448 -0.22(-5.26%)
Sep 16, 2008 3.867 4.143 3.431 4.143 71,096 +0.07(+1.79%)
Sep 15, 2008 3.845 4.325 3.845 4.071 56,667 -0.10(-2.44%)
Sep 12, 2008 4.260 4.260 3.925 4.172 35,728 -0.03(-0.69%)
Sep 11, 2008 4.143 4.201 4.121 4.201 26,001 +0.05(+1.23%)
Sep 10, 2008 4.020 4.151 3.962 4.151 52,362 +0.20(+5.16%)
Sep 09, 2008 3.831 3.998 3.809 3.947 39,034 +0.12(+3.23%)
Sep 08, 2008 3.780 3.823 3.685 3.823 39,172 +0.07(+1.74%)
Sep 05, 2008 3.634 3.765 3.569 3.758 0 +0.15(+4.23%)
Sep 04, 2008 3.656 3.707 3.562 3.605 42,106 -0.13(-3.50%)
Sep 03, 2008 3.780 3.780 3.634 3.736 30,041 +0.00(+0.00%)
Sep 02, 2008 3.780 3.823 3.722 3.736 23,524 +0.11(+3.01%)
Aug 29, 2008 3.754 3.773 3.620 3.627 15,408 -0.15(-4.04%)
Aug 28, 2008 3.518 3.780 3.467 3.780 52,382 +0.21(+5.91%)
Aug 27, 2008 3.569 3.584 3.518 3.569 16,885 -0.01(-0.20%)
Aug 26, 2008 3.605 3.627 3.562 3.576 20,785 +0.01(+0.41%)
Aug 25, 2008 3.562 3.595 3.547 3.562 16,852 -0.12(-3.35%)
Aug 22, 2008 3.504 3.693 3.438 3.685 31,718 +0.24(+6.96%)
Aug 21, 2008 3.598 3.605 3.416 3.445 52,805 -0.21(-5.77%)
Aug 20, 2008 3.678 3.714 3.627 3.656 41,445 -0.03(-0.79%)
Aug 19, 2008 3.882 3.882 3.671 3.685 30,880 -0.23(-5.76%)
Aug 18, 2008 3.925 3.925 3.838 3.911 17,944 +0.00(+0.00%)
Aug 15, 2008 4.252 4.289 3.758 3.911 0 -0.13(-3.24%)
Aug 14, 2008 4.180 4.180 3.954 4.042 74,426 -0.10(-2.46%)
Aug 13, 2008 3.613 4.180 3.584 4.143 82,842 +0.57(+15.85%)
Aug 12, 2008 3.562 3.634 3.562 3.576 44,526 +0.01(+0.20%)
Aug 11, 2008 3.460 3.569 3.431 3.569 75,561 +0.12(+3.37%)
Aug 08, 2008 3.373 3.467 3.278 3.453 43,417 +0.09(+2.81%)
Aug 07, 2008 3.169 3.387 3.169 3.358 110,428 +0.12(+3.59%)
Aug 06, 2008 3.220 3.264 3.133 3.242 39,658 +0.01(+0.45%)
Aug 05, 2008 3.264 3.307 3.191 3.227 69,714 -0.01(-0.22%)
Aug 04, 2008 3.220 3.264 3.162 3.235 92,660 +0.01(+0.22%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.