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 (%)
Aug 30, 2013 1.833 1.833 1.810 1.818 8,455 -0.00(-0.02%)
Aug 29, 2013 1.825 1.825 1.810 1.818 25,870 +0.01(+0.83%)
Aug 28, 2013 1.818 1.848 1.781 1.803 43,260 -0.01(-0.41%)
Aug 27, 2013 1.811 1.945 1.803 1.810 26,803 -0.01(-0.82%)
Aug 26, 2013 1.833 1.915 1.825 1.825 63,272 +0.01(+0.41%)
Aug 23, 2013 1.856 2.049 1.818 1.818 65,813 -0.02(-1.21%)
Aug 22, 2013 1.825 1.855 1.788 1.840 301,949 +0.01(+0.82%)
Aug 21, 2013 1.825 1.828 1.825 1.825 3,086 +0.00(+0.00%)
Aug 20, 2013 1.855 1.863 1.825 1.825 13,563 +0.00(+0.00%)
Aug 19, 2013 1.855 1.855 1.825 1.825 114,377 -0.03(-1.61%)
Aug 16, 2013 1.833 1.863 1.825 1.855 165,332 +0.02(+1.22%)
Aug 15, 2013 1.825 1.854 1.796 1.833 51,104 -0.01(-0.40%)
Aug 14, 2013 1.930 1.930 1.825 1.840 65,202 -0.06(-3.14%)
Aug 13, 2013 1.788 1.919 1.788 1.900 125,640 +0.10(+5.81%)
Aug 12, 2013 1.825 1.848 1.788 1.796 54,945 -0.01(-0.82%)
Aug 09, 2013 1.863 1.863 1.788 1.810 18,951 -0.03(-1.62%)
Aug 08, 2013 1.758 1.840 1.714 1.840 16,318 +0.08(+4.66%)
Aug 07, 2013 1.863 1.863 1.736 1.758 32,938 -0.10(-5.60%)
Aug 06, 2013 1.930 1.971 1.863 1.863 23,772 -0.03(-1.73%)
Aug 05, 2013 1.997 1.997 1.863 1.895 89,391 -0.09(-4.36%)
Aug 02, 2013 1.974 2.027 1.930 1.982 97,962 +0.01(+0.76%)
Aug 01, 2013 1.922 2.027 1.855 1.967 109,523 +0.06(+3.12%)
Jul 31, 2013 1.885 1.989 1.870 1.907 298,066 +0.01(+0.79%)
Jul 30, 2013 1.863 1.915 1.848 1.892 35,885 +0.05(+2.83%)
Jul 29, 2013 1.803 1.840 1.803 1.840 42,133 +0.05(+2.92%)
Jul 26, 2013 1.818 1.855 1.676 1.788 45,666 +0.04(+2.13%)
Jul 25, 2013 1.820 1.820 1.751 1.751 19,882 +0.00(+0.00%)
Jul 24, 2013 1.736 1.810 1.699 1.751 72,015 +0.05(+3.07%)
Jul 23, 2013 1.729 1.729 1.676 1.699 6,486 -0.01(-0.87%)
Jul 22, 2013 1.691 1.714 1.684 1.714 4,429 +0.03(+1.77%)
Jul 19, 2013 1.661 1.684 1.639 1.684 45,895 +0.02(+1.35%)
Jul 18, 2013 1.647 1.676 1.647 1.661 46,557 +0.01(+0.91%)
Jul 17, 2013 1.632 1.654 1.617 1.647 57,473 +0.01(+0.91%)
Jul 16, 2013 1.639 1.639 1.632 1.632 1,620 -0.01(-0.45%)
Jul 15, 2013 1.617 1.653 1.617 1.639 12,895 +0.01(+0.92%)
Jul 12, 2013 1.639 1.647 1.624 1.624 30,282 -0.01(-0.45%)
Jul 11, 2013 1.632 1.632 1.622 1.632 10,536 +0.04(+2.33%)
Jul 10, 2013 1.632 1.632 1.594 1.594 8,455 -0.04(-2.73%)
Jul 09, 2013 1.632 1.639 1.609 1.639 18,122 +0.02(+1.38%)
Jul 08, 2013 1.580 1.617 1.565 1.617 76,824 +0.00(+0.18%)
Jul 05, 2013 1.617 1.617 1.602 1.614 6,312 -0.00(-0.18%)
Jul 03, 2013 1.609 1.617 1.609 1.617 1,029 -0.01(-0.91%)
Jul 02, 2013 1.609 1.632 1.602 1.632 11,770 +0.00(+0.00%)
Jul 01, 2013 1.609 1.632 1.602 1.632 5,274 +0.02(+1.39%)
Jun 28, 2013 1.602 1.632 1.602 1.609 1,833 +0.01(+0.47%)
Jun 27, 2013 1.617 1.624 1.602 1.602 11,725 -0.02(-1.38%)
Jun 26, 2013 1.590 1.624 1.590 1.624 26,027 +0.01(+0.93%)
Jun 25, 2013 1.632 1.632 1.606 1.609 11,542 -0.02(-1.37%)
Jun 24, 2013 1.632 1.632 1.602 1.632 14,005 +0.00(+0.00%)
Jun 21, 2013 1.602 1.632 1.602 1.632 34,515 +0.03(+2.10%)
Jun 20, 2013 1.587 1.617 1.587 1.598 31,920 +0.00(+0.23%)
Jun 19, 2013 1.611 1.611 1.594 1.594 4,702 -0.04(-2.28%)
Jun 18, 2013 1.596 1.632 1.596 1.632 2,162 +0.03(+1.86%)
Jun 17, 2013 1.587 1.624 1.587 1.602 19,319 +0.01(+0.35%)
Jun 14, 2013 1.587 1.617 1.587 1.596 2,972 -0.01(-0.81%)
Jun 13, 2013 1.587 1.609 1.587 1.609 24,027 +0.01(+0.47%)
Jun 12, 2013 1.587 1.617 1.587 1.602 28,266 -0.01(-0.46%)
Jun 11, 2013 1.580 1.609 1.580 1.609 3,664 +0.01(+0.47%)
Jun 10, 2013 1.588 1.602 1.588 1.602 671,488 +0.01(+0.94%)
Jun 07, 2013 1.580 1.602 1.580 1.587 11,172 +0.00(+0.00%)
Jun 06, 2013 1.587 1.587 1.587 1.587 4,026 +0.00(+0.00%)
Jun 05, 2013 1.550 1.587 1.550 1.587 41,344 +0.00(+0.05%)
Jun 04, 2013 1.527 1.587 1.527 1.586 47,618 +0.03(+1.86%)
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.