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 (%)
Sep 30, 2014 1.797 1.828 1.729 1.759 12,516 -0.02(-0.85%)
Sep 29, 2014 1.774 1.774 1.774 1.774 2,034 -0.00(-0.00%)
Sep 26, 2014 1.774 1.774 1.774 1.774 3 +0.00(+0.00%)
Sep 25, 2014 1.782 1.782 1.774 1.774 3,234 +0.00(+0.00%)
Sep 24, 2014 1.729 1.774 1.729 1.774 12,658 +0.04(+2.19%)
Sep 23, 2014 1.736 1.805 1.729 1.736 96,880 -0.01(-0.44%)
Sep 22, 2014 1.767 1.767 1.732 1.744 10,398 -0.03(-1.72%)
Sep 19, 2014 1.789 1.797 1.736 1.774 23,119 +0.00(+0.00%)
Sep 18, 2014 1.782 1.805 1.774 1.774 14,967 -0.03(-1.69%)
Sep 17, 2014 1.843 1.843 1.779 1.805 10,596 -0.02(-1.25%)
Sep 16, 2014 1.828 1.843 1.797 1.828 8,739 +0.00(+0.00%)
Sep 15, 2014 1.828 1.835 1.805 1.828 3,763 -0.01(-0.42%)
Sep 12, 2014 1.820 1.843 1.812 1.835 4,328 -0.02(-1.23%)
Sep 11, 2014 1.934 1.934 1.828 1.858 23,954 -0.06(-3.17%)
Sep 10, 2014 1.919 1.928 1.911 1.919 1,808 -0.01(-0.40%)
Sep 09, 2014 1.926 1.927 1.904 1.927 7,962 -0.01(-0.39%)
Sep 08, 2014 1.965 1.972 1.927 1.934 17,374 -0.04(-1.93%)
Sep 05, 2014 2.018 2.825 1.934 1.972 39,662 +0.01(+0.39%)
Sep 04, 2014 1.957 2.003 1.949 1.965 9,815 -0.02(-1.15%)
Sep 03, 2014 2.003 2.117 1.965 1.987 18,960 -0.04(-1.88%)
Sep 02, 2014 2.056 2.056 2.026 2.026 1,578 -0.03(-1.48%)
Aug 29, 2014 2.056 2.056 2.056 2.056 525 +0.01(+0.37%)
Aug 28, 2014 2.048 2.048 2.045 2.048 2,476 +0.00(+0.00%)
Aug 27, 2014 1.980 2.071 1.972 2.048 26,087 +0.08(+3.86%)
Aug 26, 2014 1.995 2.033 1.942 1.972 46,885 -0.04(-1.89%)
Aug 25, 2014 2.094 2.163 1.972 2.010 60,708 -0.05(-2.58%)
Aug 22, 2014 2.064 2.064 2.064 2.064 89 +0.00(+0.00%)
Aug 21, 2014 2.056 2.082 2.056 2.064 3,489 -0.01(-0.37%)
Aug 20, 2014 2.071 2.071 2.071 2.071 1,831 -0.02(-0.73%)
Aug 19, 2014 2.056 2.178 2.056 2.086 7,531 +0.03(+1.48%)
Aug 18, 2014 2.132 2.132 2.033 2.056 17,891 -0.05(-2.53%)
Aug 15, 2014 2.102 2.109 2.079 2.109 1,051 -0.02(-0.72%)
Aug 14, 2014 2.094 2.125 2.086 2.125 1,969 +0.03(+1.46%)
Aug 13, 2014 2.125 2.086 2.064 2.094 13,108 +0.01(+0.36%)
Aug 12, 2014 2.079 2.109 2.064 2.086 22,346 +0.00(+0.00%)
Aug 11, 2014 2.080 2.086 2.080 2.086 744 -0.00(-0.00%)
Aug 08, 2014 2.079 2.109 2.071 2.086 9,200 -0.02(-0.72%)
Aug 07, 2014 2.056 2.132 2.056 2.102 18,275 +0.03(+1.47%)
Aug 06, 2014 2.079 2.117 2.064 2.071 16,607 +0.01(+0.37%)
Aug 05, 2014 2.094 2.094 2.064 2.064 5,262 -0.02(-0.73%)
Aug 04, 2014 2.086 2.125 2.056 2.079 12,896 -0.01(-0.36%)
Aug 01, 2014 2.117 2.117 2.086 2.086 296 -0.02(-1.08%)
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%)
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.