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 (%)
Apr 30, 2003 2.421 2.471 2.399 2.435 45,536 +0.08(+3.40%)
Apr 29, 2003 2.384 2.399 2.326 2.355 204,708 -0.03(-1.22%)
Apr 28, 2003 2.471 2.479 2.232 2.384 202,644 -0.06(-2.38%)
Apr 25, 2003 2.777 2.777 2.435 2.442 114,735 -0.28(-10.40%)
Apr 24, 2003 2.769 2.799 2.486 2.726 79,517 -0.11(-3.85%)
Apr 23, 2003 2.835 2.944 2.799 2.835 53,378 +0.04(+1.56%)
Apr 22, 2003 2.791 2.835 2.762 2.791 25,313 -0.04(-1.29%)
Apr 21, 2003 2.871 2.871 2.726 2.828 36,044 -0.04(-1.27%)
Apr 17, 2003 2.835 2.886 2.777 2.864 67,548 +0.04(+1.29%)
Apr 16, 2003 2.791 2.864 2.791 2.828 21,598 +0.04(+1.30%)
Apr 15, 2003 2.689 2.799 2.675 2.791 37,282 +0.13(+4.92%)
Apr 14, 2003 2.508 2.660 2.450 2.660 12,519 +0.20(+8.28%)
Apr 11, 2003 2.580 2.580 2.442 2.457 30,678 -0.09(-3.43%)
Apr 10, 2003 2.624 2.631 2.544 2.544 11,143 -0.07(-2.78%)
Apr 09, 2003 2.980 2.988 2.617 2.617 61,494 -0.33(-11.11%)
Apr 08, 2003 2.849 2.944 2.733 2.944 88,321 +0.09(+3.32%)
Apr 07, 2003 2.660 2.849 2.660 2.849 65,759 +0.26(+10.11%)
Apr 04, 2003 2.522 2.610 2.508 2.588 81,305 +0.12(+4.71%)
Apr 03, 2003 2.530 2.530 2.464 2.471 74,426 +0.01(+0.59%)
Apr 02, 2003 2.377 2.457 2.362 2.457 43,472 +0.01(+0.30%)
Apr 01, 2003 2.326 2.471 2.282 2.450 65,484 +0.14(+5.97%)
Mar 31, 2003 2.333 2.384 2.312 2.312 45,674 -0.09(-3.64%)
Mar 28, 2003 2.486 2.486 2.399 2.399 35,218 -0.11(-4.35%)
Mar 27, 2003 2.508 2.566 2.471 2.508 21,048 -0.04(-1.43%)
Mar 26, 2003 2.508 2.551 2.479 2.544 26,413 -0.01(-0.57%)
Mar 25, 2003 2.595 2.689 2.544 2.559 18,985 -0.04(-1.68%)
Mar 24, 2003 2.689 2.689 2.602 2.602 8,391 -0.12(-4.53%)
Mar 21, 2003 2.799 2.857 2.580 2.726 48,425 -0.04(-1.32%)
Mar 20, 2003 2.631 2.748 2.559 2.762 24,763 +0.07(+2.43%)
Mar 19, 2003 2.508 2.697 2.508 2.697 7,566 +0.18(+7.23%)
Mar 18, 2003 2.457 2.537 2.370 2.515 87,221 +0.04(+1.76%)
Mar 17, 2003 2.435 2.501 2.384 2.471 29,715 +0.00(+0.00%)
Mar 14, 2003 2.639 2.639 2.457 2.471 38,245 -0.17(-6.34%)
Mar 13, 2003 2.704 2.704 2.580 2.639 91,760 -0.07(-2.42%)
Mar 12, 2003 2.646 2.704 2.617 2.704 24,900 +0.04(+1.36%)
Mar 11, 2003 2.660 2.689 2.631 2.668 24,487 +0.01(+0.55%)
Mar 10, 2003 2.653 2.653 2.595 2.653 34,530 -0.01(-0.27%)
Mar 07, 2003 2.653 2.689 2.631 2.660 14,582 -0.05(-1.88%)
Mar 06, 2003 2.653 2.762 2.653 2.711 20,085 +0.03(+1.08%)
Mar 05, 2003 2.762 2.762 2.653 2.682 18,159 -0.08(-2.89%)
Mar 04, 2003 2.668 2.762 2.617 2.762 30,265 +0.09(+3.26%)
Mar 03, 2003 2.646 2.704 2.646 2.675 41,134 +0.06(+2.22%)
Feb 28, 2003 2.908 2.915 2.610 2.617 12,931 -0.28(-9.77%)
Feb 27, 2003 2.973 3.053 2.857 2.900 17,746 +0.00(+0.00%)
Feb 26, 2003 2.610 2.900 2.610 2.900 7,841 +0.27(+10.22%)
Feb 25, 2003 2.617 2.631 2.566 2.631 11,968 -0.01(-0.55%)
Feb 24, 2003 2.689 2.689 2.515 2.646 25,863 -0.07(-2.67%)
Feb 21, 2003 2.580 2.769 2.580 2.719 22,561 +0.16(+6.25%)
Feb 20, 2003 2.508 2.602 2.479 2.559 24,900 -0.02(-0.84%)
Feb 19, 2003 2.544 2.617 2.537 2.580 73,326 +0.04(+1.43%)
Feb 18, 2003 2.726 2.762 2.544 2.544 52,002 -0.11(-4.11%)
Feb 14, 2003 2.580 2.660 2.573 2.653 11,418 +0.08(+3.11%)
Feb 13, 2003 2.617 2.689 2.573 2.573 19,810 -0.12(-4.32%)
Feb 12, 2003 2.755 2.799 2.689 2.689 33,842 -0.07(-2.63%)
Feb 11, 2003 2.849 2.908 2.668 2.762 38,245 -0.09(-3.31%)
Feb 10, 2003 2.958 2.958 2.726 2.857 43,060 -0.17(-5.76%)
Feb 07, 2003 3.140 3.162 3.024 3.031 46,912 -0.10(-3.25%)
Feb 06, 2003 3.351 3.351 3.133 3.133 17,746 -0.23(-6.91%)
Feb 05, 2003 3.693 3.693 3.365 3.365 86,120 -0.33(-8.86%)
Feb 04, 2003 3.627 3.693 3.489 3.693 56,404 +0.12(+3.25%)
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.