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 (%)
Jul 31, 2003 2.849 2.929 2.762 2.908 66,034 +0.08(+2.83%)
Jul 30, 2003 3.198 3.198 2.799 2.828 102,354 -0.36(-11.19%)
Jul 29, 2003 3.162 3.184 3.126 3.184 13,482 +0.06(+1.86%)
Jul 28, 2003 3.227 3.286 3.126 3.126 49,801 -0.07(-2.27%)
Jul 25, 2003 3.213 3.242 3.162 3.198 27,376 +0.00(+0.00%)
Jul 24, 2003 3.235 3.235 3.126 3.198 115,148 -0.01(-0.45%)
Jul 23, 2003 3.271 3.271 3.162 3.213 10,317 -0.02(-0.67%)
Jul 22, 2003 3.358 3.358 3.140 3.235 63,558 -0.12(-3.68%)
Jul 21, 2003 3.402 3.409 3.315 3.358 35,768 -0.04(-1.28%)
Jul 18, 2003 3.380 3.402 3.351 3.402 20,911 +0.02(+0.65%)
Jul 17, 2003 3.358 3.387 3.315 3.380 33,017 +0.01(+0.22%)
Jul 16, 2003 3.358 3.402 3.351 3.373 31,366 +0.03(+0.87%)
Jul 15, 2003 3.395 3.395 3.344 3.344 40,033 -0.05(-1.50%)
Jul 14, 2003 3.387 3.395 3.344 3.395 37,970 +0.01(+0.43%)
Jul 11, 2003 3.307 3.387 3.307 3.380 19,672 +0.04(+1.31%)
Jul 10, 2003 3.307 3.344 3.300 3.336 36,181 +0.00(+0.00%)
Jul 09, 2003 3.307 3.336 3.293 3.336 31,916 -0.01(-0.22%)
Jul 08, 2003 3.336 3.351 3.278 3.344 33,980 +0.01(+0.22%)
Jul 07, 2003 3.169 3.336 3.169 3.336 136,334 +0.15(+4.79%)
Jul 03, 2003 3.155 3.184 3.147 3.184 16,508 +0.02(+0.69%)
Jul 02, 2003 3.017 3.162 3.017 3.162 88,871 +0.15(+4.82%)
Jul 01, 2003 2.958 3.017 2.835 3.017 119,688 +0.04(+1.22%)
Jun 30, 2003 2.806 2.980 2.791 2.980 295,506 +0.16(+5.67%)
Jun 27, 2003 2.689 2.835 2.689 2.820 62,457 +0.11(+4.02%)
Jun 26, 2003 2.617 2.711 2.580 2.711 29,165 +0.10(+3.90%)
Jun 25, 2003 2.544 2.617 2.544 2.610 21,461 +0.03(+1.13%)
Jun 24, 2003 2.573 2.610 2.544 2.580 14,720 -0.01(-0.28%)
Jun 23, 2003 2.522 2.602 2.508 2.588 54,616 +0.04(+1.71%)
Jun 20, 2003 2.508 2.559 2.508 2.544 35,493 +0.04(+1.74%)
Jun 19, 2003 2.479 2.530 2.471 2.501 31,091 -0.01(-0.29%)
Jun 18, 2003 2.508 2.508 2.471 2.508 25,313 +0.00(+0.00%)
Jun 17, 2003 2.530 2.544 2.479 2.508 29,027 -0.01(-0.58%)
Jun 16, 2003 2.515 2.580 2.479 2.522 35,081 +0.01(+0.58%)
Jun 13, 2003 2.515 2.530 2.479 2.508 24,487 -0.01(-0.29%)
Jun 12, 2003 2.544 2.573 2.501 2.515 46,912 -0.01(-0.57%)
Jun 11, 2003 2.537 2.602 2.486 2.530 25,863 +0.01(+0.29%)
Jun 10, 2003 2.515 2.588 2.515 2.522 16,783 +0.01(+0.29%)
Jun 09, 2003 2.660 2.689 2.508 2.515 32,742 -0.15(-5.46%)
Jun 06, 2003 2.689 2.740 2.660 2.660 24,625 -0.03(-1.08%)
Jun 05, 2003 2.610 2.711 2.610 2.689 23,524 +0.09(+3.35%)
Jun 04, 2003 2.566 2.617 2.522 2.602 25,863 +0.04(+1.42%)
Jun 03, 2003 2.450 2.566 2.450 2.566 41,684 +0.12(+4.75%)
Jun 02, 2003 2.551 2.551 2.435 2.450 43,610 -0.09(-3.44%)
May 30, 2003 2.508 2.544 2.471 2.537 23,800 +0.07(+2.65%)
May 29, 2003 2.486 2.501 2.435 2.471 61,494 +0.02(+0.89%)
May 28, 2003 2.471 2.508 2.435 2.450 60,944 -0.06(-2.32%)
May 27, 2003 2.559 2.559 2.399 2.508 31,779 -0.07(-2.82%)
May 23, 2003 2.486 2.595 2.471 2.580 57,505 +0.09(+3.50%)
May 22, 2003 2.442 2.493 2.421 2.493 96,988 +0.04(+1.78%)
May 21, 2003 2.435 2.450 2.406 2.450 107,444 +0.00(+0.00%)
May 20, 2003 2.471 2.471 2.406 2.450 82,406 -0.02(-0.88%)
May 19, 2003 2.457 2.508 2.268 2.471 42,922 +0.00(+0.00%)
May 16, 2003 2.399 2.617 2.399 2.471 162,886 +0.04(+1.80%)
May 15, 2003 2.435 2.435 2.362 2.428 175,130 +0.01(+0.30%)
May 14, 2003 2.442 2.464 2.421 2.421 86,808 -0.01(-0.60%)
May 13, 2003 2.413 2.508 2.399 2.435 80,480 -0.02(-0.89%)
May 12, 2003 2.399 2.544 2.377 2.457 105,793 +0.06(+2.42%)
May 09, 2003 2.544 2.544 2.362 2.399 103,867 -0.09(-3.79%)
May 08, 2003 2.515 2.522 2.486 2.493 92,173 -0.02(-0.87%)
May 07, 2003 2.551 2.566 2.486 2.515 41,134 -0.03(-1.14%)
May 06, 2003 2.508 2.544 2.471 2.544 74,839 +0.11(+4.48%)
May 05, 2003 2.471 2.544 2.406 2.435 62,870 +0.00(+0.00%)
May 02, 2003 2.362 2.450 2.362 2.435 81,443 +0.07(+3.08%)
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.