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, 2014 2.102 2.117 2.079 2.109 6,354 +0.01(+0.36%)
Jul 30, 2014 2.155 2.155 2.056 2.102 10,381 -0.04(-1.78%)
Jul 29, 2014 2.140 2.140 1.995 2.140 17,516 -0.05(-2.43%)
Jul 28, 2014 2.201 2.216 2.193 2.193 3,695 -0.03(-1.37%)
Jul 25, 2014 2.208 2.292 2.201 2.224 20,365 +0.03(+1.39%)
Jul 24, 2014 2.124 2.193 2.124 2.193 18,682 +0.06(+2.95%)
Jul 23, 2014 2.132 2.132 2.130 2.130 1,193 -0.02(-0.80%)
Jul 22, 2014 2.109 2.178 2.109 2.147 3,523 +0.03(+1.44%)
Jul 21, 2014 2.137 2.137 2.102 2.117 1,985 -0.02(-0.71%)
Jul 18, 2014 2.125 2.147 2.125 2.132 3,038 +0.02(+1.08%)
Jul 17, 2014 2.071 2.147 2.071 2.109 5,088 -0.02(-1.07%)
Jul 16, 2014 2.185 2.185 2.102 2.132 3,234 -0.04(-1.75%)
Jul 15, 2014 2.102 2.204 2.086 2.170 55,677 +0.04(+1.79%)
Jul 14, 2014 2.074 2.163 2.074 2.132 1,053 +0.02(+1.08%)
Jul 11, 2014 2.155 2.155 2.079 2.109 10,976 -0.06(-2.81%)
Jul 10, 2014 2.132 2.208 2.102 2.170 14,423 +0.07(+3.26%)
Jul 09, 2014 2.147 2.208 2.048 2.102 26,157 +0.06(+2.99%)
Jul 08, 2014 2.048 2.056 2.014 2.041 20,782 -0.04(-1.83%)
Jul 07, 2014 2.193 2.193 2.071 2.079 11,385 +0.02(+1.11%)
Jul 03, 2014 2.018 2.056 2.056 2.056 17,728 +0.00(+0.00%)
Jul 02, 2014 2.109 2.185 2.041 2.056 3,381 -0.09(-4.26%)
Jul 01, 2014 2.216 2.216 2.094 2.147 25,314 -0.05(-2.42%)
Jun 30, 2014 2.216 2.231 1.965 2.201 86,808 +0.07(+3.21%)
Jun 27, 2014 2.110 2.132 2.086 2.132 22,015 -0.01(-0.36%)
Jun 26, 2014 2.208 2.208 2.132 2.140 9,700 -0.05(-2.09%)
Jun 25, 2014 2.239 2.262 2.168 2.185 82,868 -0.06(-2.71%)
Jun 24, 2014 2.284 2.284 2.239 2.246 11,091 -0.01(-0.34%)
Jun 23, 2014 2.117 2.345 2.117 2.254 247,866 +0.17(+8.03%)
Jun 20, 2014 2.140 2.147 2.018 2.086 23,341 -0.02(-1.08%)
Jun 19, 2014 2.195 2.195 2.109 2.109 7,241 +0.11(+5.32%)
Jun 18, 2014 2.018 2.018 1.995 2.003 14,714 -0.02(-0.75%)
Jun 17, 2014 1.949 2.064 1.949 2.018 33,562 +0.05(+2.32%)
Jun 16, 2014 2.033 2.132 1.949 1.972 83,820 -0.08(-4.07%)
Jun 13, 2014 2.077 2.086 2.056 2.056 2,350 -0.01(-0.37%)
Jun 12, 2014 1.957 2.079 1.949 2.064 17,898 +0.00(+0.00%)
Jun 11, 2014 2.033 2.094 2.026 2.064 13,958 +0.05(+2.26%)
Jun 10, 2014 2.034 2.048 2.018 2.018 1,881 +0.03(+1.53%)
Jun 06, 2014 1.957 2.018 1.942 1.987 41,180 -0.03(-1.51%)
Jun 05, 2014 2.056 2.060 1.980 2.018 72,499 -0.04(-1.85%)
Jun 04, 2014 2.056 2.064 2.018 2.056 74,159 +0.00(+0.00%)
Jun 03, 2014 2.026 2.109 2.003 2.056 94,745 +0.01(+0.37%)
Jun 02, 2014 2.056 2.056 1.949 2.048 83,850 +0.00(+0.00%)
May 30, 2014 2.147 2.147 2.026 2.048 122,745 -0.05(-2.54%)
May 29, 2014 1.843 2.156 1.828 2.102 179,409 +0.37(+21.05%)
May 28, 2014 1.713 1.751 1.713 1.736 5,545 +0.05(+3.17%)
May 27, 2014 1.675 1.716 1.637 1.683 8,329 -0.05(-2.64%)
May 23, 2014 1.706 1.729 1.729 1.729 2,101 +0.02(+0.89%)
May 22, 2014 1.721 1.721 1.713 1.713 10,284 +0.01(+0.45%)
May 21, 2014 1.713 1.713 1.706 1.706 5,937 +0.00(+0.00%)
May 20, 2014 1.713 1.713 1.690 1.706 12,580 -0.02(-0.88%)
May 16, 2014 1.698 1.721 1.721 1.721 1,050 +0.02(+0.89%)
May 15, 2014 1.652 1.713 1.652 1.706 6,935 +0.00(+0.00%)
May 14, 2014 1.706 1.706 1.660 1.706 24,262 -0.01(-0.44%)
May 13, 2014 1.753 1.753 1.691 1.713 966 +0.02(+1.35%)
May 12, 2014 1.717 1.789 1.690 1.690 4,753 -0.02(-1.33%)
May 09, 2014 1.713 1.736 1.675 1.713 14,756 +0.00(+0.00%)
May 08, 2014 1.789 1.789 1.713 1.713 1,927 +0.02(+0.90%)
May 07, 2014 1.698 1.751 1.698 1.698 10,779 -0.01(-0.45%)
May 06, 2014 1.690 1.713 1.690 1.706 5,469 -0.01(-0.44%)
May 05, 2014 1.752 1.759 1.713 1.713 8,022 -0.02(-1.32%)
May 02, 2014 1.736 1.785 1.713 1.736 9,536 -0.05(-2.56%)
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.