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, 2006 4.267 4.340 4.223 4.281 47,600 -0.06(-1.34%)
Jul 28, 2006 4.172 4.340 4.172 4.340 27,652 +0.12(+2.93%)
Jul 27, 2006 4.347 4.347 4.143 4.216 35,218 -0.13(-3.01%)
Jul 26, 2006 4.151 4.361 4.107 4.347 37,970 +0.16(+3.82%)
Jul 25, 2006 4.216 4.238 4.143 4.187 27,239 -0.01(-0.17%)
Jul 24, 2006 3.998 4.201 4.034 4.194 17,059 +0.20(+4.91%)
Jul 21, 2006 4.056 4.107 3.983 3.998 29,715 -0.09(-2.14%)
Jul 20, 2006 4.325 4.361 4.071 4.085 30,265 -0.28(-6.33%)
Jul 19, 2006 4.296 4.398 4.252 4.361 41,134 +0.07(+1.52%)
Jul 18, 2006 4.252 4.325 4.136 4.296 37,970 +0.10(+2.43%)
Jul 17, 2006 4.143 4.216 4.020 4.194 20,911 +0.09(+2.31%)
Jul 14, 2006 4.143 4.194 3.976 4.100 31,641 +0.03(+0.71%)
Jul 13, 2006 4.071 4.129 3.998 4.071 49,113 -0.01(-0.36%)
Jul 12, 2006 4.325 4.325 4.078 4.085 22,561 -0.23(-5.23%)
Jul 11, 2006 4.216 4.347 4.136 4.310 58,330 +0.03(+0.68%)
Jul 10, 2006 4.187 4.354 4.187 4.281 42,234 +0.08(+1.90%)
Jul 07, 2006 4.201 4.376 4.071 4.201 38,520 -0.06(-1.37%)
Jul 06, 2006 4.289 4.376 4.216 4.260 10,868 -0.03(-0.68%)
Jul 05, 2006 4.260 4.405 4.260 4.289 39,758 -0.02(-0.51%)
Jul 03, 2006 4.252 4.390 4.252 4.310 40,446 +0.04(+1.02%)
Jun 30, 2006 4.252 4.281 4.230 4.267 242,953 +0.02(+0.51%)
Jun 29, 2006 4.267 4.340 4.180 4.245 60,119 +0.02(+0.52%)
Jun 28, 2006 4.274 4.325 4.143 4.223 47,875 -0.05(-1.19%)
Jun 27, 2006 4.281 4.325 4.245 4.274 29,027 -0.01(-0.17%)
Jun 26, 2006 4.252 4.281 4.187 4.281 17,471 +0.07(+1.55%)
Jun 23, 2006 4.085 4.245 4.034 4.216 33,292 +0.09(+2.29%)
Jun 22, 2006 4.230 4.230 4.078 4.121 35,218 -0.14(-3.24%)
Jun 21, 2006 4.223 4.354 4.201 4.260 34,943 +0.00(+0.00%)
Jun 20, 2006 4.180 4.347 4.136 4.260 36,594 +0.09(+2.27%)
Jun 19, 2006 4.216 4.310 4.165 4.165 37,007 -0.09(-2.05%)
Jun 16, 2006 4.318 4.325 4.180 4.252 269,504 -0.09(-2.01%)
Jun 15, 2006 4.281 4.383 4.274 4.340 68,236 +0.09(+2.23%)
Jun 14, 2006 4.332 4.332 4.201 4.245 95,613 -0.01(-0.34%)
Jun 13, 2006 4.274 4.332 4.245 4.260 62,182 -0.01(-0.34%)
Jun 12, 2006 4.274 4.340 4.245 4.274 37,144 -0.02(-0.51%)
Jun 09, 2006 4.398 4.398 4.289 4.296 32,879 -0.07(-1.50%)
Jun 08, 2006 4.325 4.361 4.252 4.361 38,520 +0.06(+1.35%)
Jun 07, 2006 4.398 4.412 4.274 4.303 66,034 -0.05(-1.17%)
Jun 06, 2006 4.340 4.398 4.260 4.354 71,262 +0.04(+1.01%)
Jun 05, 2006 4.390 4.419 4.310 4.310 61,632 -0.12(-2.79%)
Jun 02, 2006 4.434 4.456 4.390 4.434 58,881 +0.00(+0.00%)
Jun 01, 2006 4.427 4.434 4.325 4.434 44,160 +0.03(+0.66%)
May 31, 2006 4.398 4.412 4.303 4.405 39,345 +0.05(+1.17%)
May 30, 2006 4.369 4.405 4.325 4.354 47,049 -0.06(-1.32%)
May 26, 2006 4.376 4.427 4.361 4.412 44,848 +0.01(+0.17%)
May 25, 2006 4.427 4.427 4.325 4.405 115,973 +0.05(+1.17%)
May 24, 2006 4.289 4.398 4.267 4.354 66,172 +0.07(+1.53%)
May 23, 2006 4.419 4.441 4.267 4.289 46,361 -0.09(-2.16%)
May 22, 2006 4.325 4.478 4.319 4.383 86,670 +0.04(+0.84%)
May 19, 2006 4.325 4.390 4.245 4.347 91,348 +0.06(+1.36%)
May 18, 2006 4.361 4.405 4.289 4.289 101,115 -0.01(-0.34%)
May 17, 2006 4.383 4.427 4.289 4.303 58,193 -0.12(-2.63%)
May 16, 2006 4.405 4.485 4.405 4.419 59,156 +0.00(+0.00%)
May 15, 2006 4.456 4.499 4.398 4.419 61,082 +0.00(+0.00%)
May 12, 2006 4.419 4.434 4.340 4.419 68,786 +0.09(+2.18%)
May 11, 2006 4.376 4.434 4.325 4.325 67,273 -0.07(-1.65%)
May 10, 2006 4.405 4.470 4.361 4.398 53,378 -0.04(-0.82%)
May 09, 2006 4.361 4.470 4.325 4.434 48,838 +0.04(+0.83%)
May 08, 2006 4.405 4.470 4.361 4.398 18,985 -0.02(-0.49%)
May 05, 2006 4.376 4.456 4.369 4.419 40,583 +0.06(+1.33%)
May 04, 2006 4.383 4.383 4.303 4.361 34,943 -0.02(-0.50%)
May 03, 2006 4.325 4.398 4.281 4.383 98,777 +0.02(+0.50%)
May 02, 2006 4.296 4.361 4.216 4.361 56,129 +0.05(+1.18%)
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.