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 (%)
Feb 27, 2009 1.214 1.265 1.018 1.018 0 -0.22(-17.65%)
Feb 26, 2009 1.381 1.403 1.192 1.236 22,837 -0.14(-10.05%)
Feb 25, 2009 1.497 1.592 1.374 1.374 21,466 -0.15(-9.57%)
Feb 24, 2009 1.817 1.817 1.439 1.519 40,586 +0.07(+4.50%)
Feb 23, 2009 1.650 1.650 1.454 1.454 28,306 -0.28(-16.32%)
Feb 20, 2009 1.679 1.781 1.592 1.737 41,683 +0.04(+2.57%)
Feb 19, 2009 1.628 1.810 1.628 1.694 26,506 +0.09(+5.91%)
Feb 18, 2009 1.410 1.745 1.374 1.599 26,946 +0.20(+14.58%)
Feb 17, 2009 1.592 1.643 1.301 1.396 33,710 -0.28(-16.88%)
Feb 13, 2009 1.512 1.745 1.512 1.679 32,562 +0.10(+6.45%)
Feb 12, 2009 1.599 1.635 1.519 1.577 65,739 -0.04(-2.69%)
Feb 11, 2009 1.759 1.759 1.621 1.621 17,151 -0.12(-7.08%)
Feb 10, 2009 1.723 1.810 1.694 1.745 67,374 +0.00(+0.00%)
Feb 09, 2009 1.883 1.883 1.701 1.745 26,577 -0.14(-7.34%)
Feb 06, 2009 1.679 1.926 1.679 1.883 47,652 +0.20(+12.12%)
Feb 05, 2009 1.563 1.708 1.563 1.679 67,150 +0.11(+6.94%)
Feb 04, 2009 1.490 1.635 1.119 1.570 30,885 +0.12(+8.00%)
Feb 03, 2009 1.258 1.454 1.119 1.454 110,828 +0.21(+16.96%)
Feb 02, 2009 1.127 1.287 1.112 1.243 22,468 +0.12(+10.32%)
Jan 30, 2009 1.178 1.185 1.069 1.127 0 -0.04(-3.12%)
Jan 29, 2009 1.337 1.337 1.134 1.163 22,801 -0.19(-13.98%)
Jan 28, 2009 1.076 1.374 1.076 1.352 94,046 +0.25(+23.18%)
Jan 27, 2009 0.9086 1.098 0.9086 1.098 40,398 +0.19(+20.80%)
Jan 26, 2009 0.8505 0.9595 0.8432 0.9086 9,756 +0.06(+6.84%)
Jan 23, 2009 0.9086 0.9450 0.8214 0.8505 25,880 -0.07(-7.14%)
Jan 22, 2009 0.9886 1.010 0.9159 0.9159 17,953 -0.10(-10.00%)
Jan 21, 2009 0.9159 1.018 0.9159 1.018 31,839 +0.11(+12.00%)
Jan 20, 2009 0.9813 0.9813 0.9086 0.9086 40,583 -0.07(-6.72%)
Jan 16, 2009 0.9450 0.9813 0.9013 0.9740 48,929 +0.05(+5.51%)
Jan 15, 2009 0.8359 1.010 0.8359 0.9231 55,883 +0.01(+1.60%)
Jan 14, 2009 0.9450 1.076 0.8068 0.9086 81,895 -0.07(-6.72%)
Jan 13, 2009 1.061 1.061 0.9522 0.9740 33,937 -0.09(-8.22%)
Jan 12, 2009 1.134 1.170 1.054 1.061 26,576 -0.07(-6.41%)
Jan 09, 2009 1.228 1.228 1.127 1.134 39,908 -0.05(-4.29%)
Jan 08, 2009 1.054 1.199 1.054 1.185 30,265 +0.07(+5.84%)
Jan 07, 2009 1.083 1.156 1.076 1.119 38,336 +0.01(+1.32%)
Jan 06, 2009 1.199 1.199 1.039 1.105 114,625 -0.05(-4.40%)
Jan 05, 2009 1.163 1.170 1.127 1.156 68,059 +0.08(+7.43%)
Jan 02, 2009 0.9450 1.090 0.8868 1.076 0 +0.13(+13.85%)
Jan 01, 2009 0.8214 0.9522 0.8188 0.9450 0 +0.00(+0.00%)
Dec 31, 2008 0.8214 0.9522 0.8188 0.9450 109,256 +0.13(+16.07%)
Dec 30, 2008 0.7632 0.8359 0.7632 0.8141 31,307 +0.03(+3.70%)
Dec 29, 2008 0.8868 0.9595 0.7632 0.7850 316,367 -0.13(-14.29%)
Dec 26, 2008 0.8650 0.9450 0.8650 0.9159 20,601 +0.05(+5.88%)
Dec 24, 2008 0.8650 0.8723 0.8359 0.8650 9,188 +0.00(+0.00%)
Dec 23, 2008 0.9086 0.9086 0.8505 0.8650 29,188 -0.08(-8.46%)
Dec 22, 2008 0.9086 0.9450 0.9013 0.9450 72,382 +0.04(+4.00%)
Dec 19, 2008 0.9958 1.010 0.9086 0.9086 86,073 -0.02(-2.34%)
Dec 18, 2008 0.9450 1.018 0.9086 0.9304 52,518 -0.01(-0.78%)
Dec 17, 2008 0.8141 0.9450 0.7996 0.9377 126,327 +0.17(+21.70%)
Dec 16, 2008 0.7705 0.7778 0.7560 0.7705 42,600 +0.01(+0.95%)
Dec 15, 2008 0.7850 0.8287 0.7560 0.7632 44,768 -0.02(-2.78%)
Dec 12, 2008 0.7560 0.8141 0.7560 0.7850 100,268 +0.02(+2.86%)
Dec 11, 2008 0.7560 0.8359 0.7560 0.7632 97,020 -0.08(-9.48%)
Dec 10, 2008 0.7996 1.119 0.7996 0.8432 357,339 +0.03(+3.57%)
Dec 09, 2008 1.039 1.039 0.7850 0.8141 88,680 -0.23(-22.22%)
Dec 08, 2008 1.076 1.170 0.9813 1.047 147,985 -0.01(-0.69%)
Dec 05, 2008 1.003 1.112 0.9886 1.054 27,789 +0.04(+4.32%)
Dec 04, 2008 1.061 1.105 1.010 1.010 33,769 -0.06(-5.44%)
Dec 03, 2008 0.9958 1.090 0.8868 1.069 35,770 +0.11(+11.36%)
Dec 02, 2008 0.8650 1.054 0.8577 0.9595 45,903 +0.08(+9.09%)
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.