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 (%)
Dec 31, 2004 5.690 5.880 5.610 5.730 41,100 +0.03(+0.53%)
Dec 30, 2004 5.720 5.800 5.700 5.700 10,700 -0.02(-0.35%)
Dec 29, 2004 5.900 5.900 5.670 5.720 8,200 -0.22(-3.70%)
Dec 28, 2004 5.880 5.940 5.800 5.940 10,200 +0.16(+2.77%)
Dec 27, 2004 5.990 6.000 5.690 5.780 5,400 -0.21(-3.51%)
Dec 23, 2004 6.050 6.090 5.990 5.990 12,700 -0.06(-0.99%)
Dec 22, 2004 6.000 6.050 5.940 6.050 35,900 -0.02(-0.33%)
Dec 21, 2004 5.890 6.100 5.860 6.070 12,200 +0.18(+3.06%)
Dec 20, 2004 5.930 5.960 5.820 5.890 7,100 -0.04(-0.67%)
Dec 17, 2004 5.970 6.000 5.830 5.930 20,000 +0.01(+0.17%)
Dec 16, 2004 5.820 6.000 5.700 5.920 22,900 +0.18(+3.14%)
Dec 15, 2004 5.740 5.800 5.680 5.740 27,700 +0.04(+0.70%)
Dec 14, 2004 5.180 5.700 5.180 5.700 43,900 +0.45(+8.57%)
Dec 13, 2004 5.400 5.450 5.240 5.250 25,500 -0.25(-4.55%)
Dec 10, 2004 5.240 5.550 5.240 5.500 18,200 +0.23(+4.36%)
Dec 09, 2004 5.100 5.270 5.040 5.270 8,400 +0.19(+3.74%)
Dec 08, 2004 5.000 5.120 4.820 5.080 17,900 +0.12(+2.42%)
Dec 07, 2004 5.100 5.130 4.900 4.960 27,300 -0.19(-3.69%)
Dec 06, 2004 5.220 5.270 5.120 5.150 14,100 -0.17(-3.20%)
Dec 03, 2004 5.600 5.660 5.310 5.320 19,500 -0.27(-4.83%)
Dec 02, 2004 5.570 5.680 5.400 5.590 39,600 +0.12(+2.19%)
Dec 01, 2004 4.940 5.530 4.930 5.470 78,300 +0.61(+12.55%)
Nov 30, 2004 4.860 4.890 4.800 4.860 225,200 +0.03(+0.62%)
Nov 29, 2004 4.970 5.020 4.740 4.830 35,000 -0.08(-1.63%)
Nov 26, 2004 4.900 4.990 4.900 4.910 1,500 -0.04(-0.81%)
Nov 24, 2004 5.000 5.060 4.900 4.950 16,000 -0.13(-2.56%)
Nov 23, 2004 5.270 5.300 5.070 5.080 18,500 -0.27(-5.05%)
Nov 22, 2004 5.300 5.490 5.270 5.350 18,500 +0.04(+0.75%)
Nov 19, 2004 5.280 5.370 5.240 5.310 8,700 -0.04(-0.75%)
Nov 18, 2004 5.260 5.390 5.220 5.350 4,800 +0.05(+0.94%)
Nov 17, 2004 5.200 5.500 5.200 5.300 18,500 +0.12(+2.32%)
Nov 16, 2004 5.270 5.300 5.150 5.180 13,500 -0.03(-0.58%)
Nov 15, 2004 5.300 5.360 5.190 5.210 31,600 -0.19(-3.52%)
Nov 12, 2004 5.350 5.410 5.350 5.400 14,100 +0.00(+0.00%)
Nov 11, 2004 5.370 5.400 5.340 5.400 13,600 +0.08(+1.50%)
Nov 10, 2004 5.150 5.400 5.150 5.320 18,100 +0.13(+2.50%)
Nov 09, 2004 5.000 5.190 5.000 5.190 9,100 +0.22(+4.43%)
Nov 08, 2004 5.040 5.140 4.950 4.970 17,200 -0.16(-3.12%)
Nov 05, 2004 5.200 5.400 5.100 5.130 38,400 -0.05(-0.97%)
Nov 04, 2004 5.080 5.200 5.030 5.180 14,900 +0.05(+0.97%)
Nov 03, 2004 5.000 5.130 4.970 5.130 28,700 +0.13(+2.60%)
Nov 02, 2004 5.150 5.200 4.950 5.000 27,200 -0.12(-2.34%)
Nov 01, 2004 4.650 5.190 4.600 5.120 32,700 +0.37(+7.79%)
Oct 29, 2004 4.900 4.930 4.720 4.750 9,200 -0.10(-2.06%)
Oct 28, 2004 4.800 4.980 4.710 4.850 33,600 -0.15(-3.00%)
Oct 27, 2004 4.940 5.000 4.750 5.000 19,500 +0.16(+3.31%)
Oct 26, 2004 4.750 4.860 4.690 4.840 14,200 +0.14(+2.98%)
Oct 25, 2004 4.520 4.700 4.480 4.700 17,500 -0.07(-1.47%)
Oct 22, 2004 4.940 4.950 4.770 4.770 4,200 -0.18(-3.64%)
Oct 21, 2004 4.860 4.950 4.800 4.950 5,500 +0.14(+2.91%)
Oct 20, 2004 4.780 4.840 4.660 4.810 10,900 -0.02(-0.41%)
Oct 19, 2004 4.900 4.950 4.830 4.830 22,400 -0.07(-1.43%)
Oct 18, 2004 4.650 4.900 4.600 4.900 22,700 +0.25(+5.38%)
Oct 15, 2004 4.450 4.690 4.380 4.650 6,900 +0.21(+4.73%)
Oct 14, 2004 4.600 4.600 4.440 4.440 4,700 -0.24(-5.13%)
Oct 13, 2004 4.500 4.700 4.500 4.680 24,000 +0.23(+5.17%)
Oct 12, 2004 4.170 4.460 4.160 4.450 21,400 +0.23(+5.45%)
Oct 11, 2004 4.360 4.360 4.200 4.220 18,900 -0.19(-4.31%)
Oct 08, 2004 4.600 4.600 4.410 4.410 9,000 -0.29(-6.17%)
Oct 07, 2004 4.880 4.900 4.700 4.700 2,500 -0.24(-4.86%)
Oct 06, 2004 4.840 4.950 4.800 4.940 16,900 +0.00(+0.00%)
Oct 05, 2004 4.880 4.940 4.750 4.940 31,700 +0.15(+3.13%)
Oct 04, 2004 4.700 4.800 4.700 4.790 11,700 +0.15(+3.23%)
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.