Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Jan 31, 2012 1.200 1.170 1.170 1.170 12,600 +0.01(+0.86%)
Jan 30, 2012 1.200 1.200 1.160 1.160 1,409 -0.08(-6.46%)
Jan 27, 2012 1.270 1.270 1.240 1.240 2,890 -0.06(-4.61%)
Jan 26, 2012 1.280 1.370 1.280 1.300 5,074 -0.05(-3.70%)
Jan 25, 2012 1.140 1.360 1.140 1.350 19,110 +0.20(+17.39%)
Jan 24, 2012 1.100 1.170 1.100 1.150 2,923 +0.04(+3.60%)
Jan 23, 2012 1.101 1.110 1.101 1.110 2,400 -0.03(-2.63%)
Jan 20, 2012 1.130 1.200 1.040 1.140 9,613 +0.01(+0.88%)
Jan 19, 2012 1.140 1.146 1.100 1.130 7,402 -0.04(-3.42%)
Jan 18, 2012 1.110 1.180 1.070 1.170 9,640 +0.03(+2.63%)
Jan 17, 2012 1.060 1.150 1.060 1.140 18,798 +0.12(+11.76%)
Jan 13, 2012 1.080 1.080 1.020 1.020 6,124 -0.03(-2.86%)
Jan 12, 2012 1.050 1.070 1.050 1.050 4,176 +0.00(+0.00%)
Jan 11, 2012 1.050 1.050 1.050 1.050 3,600 -0.01(-0.94%)
Jan 10, 2012 1.060 1.060 1.050 1.060 16,685 -0.01(-0.93%)
Jan 09, 2012 1.071 1.071 1.070 1.070 1,424 -0.01(-1.25%)
Jan 06, 2012 1.110 1.110 1.040 1.083 6,169 -0.02(-1.50%)
Jan 05, 2012 1.060 1.140 1.060 1.100 1,100 +0.05(+4.56%)
Jan 04, 2012 1.100 1.100 1.050 1.052 2,250 +0.01(+1.15%)
Dec 30, 2011 1.100 1.100 1.000 1.040 77,571 -0.06(-5.45%)
Dec 29, 2011 1.000 1.100 0.9800 1.100 64,200 +0.10(+10.00%)
Dec 28, 2011 1.020 1.020 1.000 1.000 20,533 +0.00(+0.00%)
Dec 27, 2011 1.000 1.050 0.9800 1.000 70,296 -0.01(-0.99%)
Dec 23, 2011 1.047 1.060 1.010 1.010 29,055 -0.02(-1.94%)
Dec 21, 2011 1.050 1.050 1.030 1.030 111,692 -0.02(-1.90%)
Dec 20, 2011 1.120 1.120 1.040 1.050 50,912 -0.05(-4.55%)
Dec 19, 2011 1.140 1.170 1.060 1.100 75,992 -0.03(-2.65%)
Dec 16, 2011 1.130 1.150 1.130 1.130 5,247 -0.02(-1.74%)
Dec 15, 2011 1.140 1.170 1.140 1.150 18,400 +0.02(+1.77%)
Dec 14, 2011 1.110 1.140 1.100 1.130 6,609 +0.01(+0.89%)
Dec 13, 2011 1.150 1.220 1.120 1.120 21,470 -0.05(-4.27%)
Dec 12, 2011 1.210 1.210 1.140 1.170 7,217 -0.01(-0.85%)
Dec 09, 2011 1.200 1.240 1.150 1.180 16,874 -0.06(-4.84%)
Dec 08, 2011 1.240 1.260 1.190 1.240 36,334 -0.04(-3.13%)
Dec 07, 2011 1.280 1.280 1.204 1.280 14,440 -0.02(-1.54%)
Dec 06, 2011 1.270 1.311 1.220 1.300 17,699 +0.03(+2.36%)
Dec 05, 2011 1.150 1.280 1.150 1.270 45,653 +0.10(+8.55%)
Dec 02, 2011 1.050 1.200 1.050 1.170 1,058,232 +0.12(+11.43%)
Dec 01, 2011 1.050 1.080 1.050 1.050 7,636 +0.00(+0.00%)
Nov 30, 2011 1.050 1.100 1.050 1.050 33,412 -0.01(-0.94%)
Nov 29, 2011 1.050 1.070 1.050 1.060 13,286 +0.00(+0.00%)
Nov 28, 2011 1.070 1.100 1.050 1.060 26,262 -0.04(-3.64%)
Nov 25, 2011 1.060 1.100 1.030 1.100 4,203 +0.04(+3.77%)
Nov 23, 2011 1.050 1.080 1.050 1.060 4,080 +0.00(+0.00%)
Nov 22, 2011 1.070 1.070 1.045 1.060 50,797 +0.00(+0.00%)
Nov 21, 2011 1.080 1.080 1.050 1.060 22,900 -0.04(-3.64%)
Nov 18, 2011 1.130 1.200 1.050 1.100 557,200 +0.05(+4.76%)
Nov 17, 2011 1.060 1.070 1.050 1.050 69,599 -0.02(-1.87%)
Nov 16, 2011 1.030 1.070 1.010 1.070 81,441 +0.03(+2.88%)
Nov 15, 2011 1.040 1.090 1.035 1.040 99,675 +0.00(+0.00%)
Nov 14, 2011 1.080 1.140 1.040 1.040 58,439 -0.01(-0.95%)
Nov 11, 2011 1.080 1.080 1.040 1.050 10,835 -0.01(-0.94%)
Nov 10, 2011 1.040 1.060 1.030 1.060 3,672 +0.02(+1.92%)
Nov 09, 2011 1.050 1.060 1.020 1.040 13,113 -0.01(-0.95%)
Nov 08, 2011 1.040 1.110 1.000 1.050 136,877 +0.00(+0.00%)
Nov 07, 2011 1.010 1.050 0.9800 1.050 297,479 +0.05(+5.00%)
Nov 04, 2011 0.9642 1.000 0.9300 1.000 1,596,911 +0.05(+5.26%)
Nov 03, 2011 0.9500 1.000 0.8400 0.9500 130,336 -0.05(-5.00%)
Nov 02, 2011 1.000 1.040 0.9900 1.000 156,581 -0.03(-2.82%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.