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 (%)
Dec 31, 2002 4.380 4.650 4.300 4.650 62,000 +0.17(+3.79%)
Dec 30, 2002 4.490 4.500 4.380 4.480 47,600 +0.08(+1.82%)
Dec 27, 2002 4.530 4.530 4.350 4.400 12,100 -0.18(-3.93%)
Dec 26, 2002 4.300 4.580 4.250 4.580 9,400 +0.23(+5.29%)
Dec 24, 2002 4.280 4.350 4.270 4.350 1,600 +0.10(+2.35%)
Dec 23, 2002 4.150 4.300 4.100 4.250 55,200 +0.00(+0.00%)
Dec 20, 2002 4.250 4.280 4.220 4.250 64,700 -0.04(-0.93%)
Dec 19, 2002 4.480 4.480 4.050 4.290 59,200 -0.18(-4.03%)
Dec 18, 2002 4.300 4.520 4.280 4.470 77,300 +0.07(+1.59%)
Dec 17, 2002 4.130 4.400 4.100 4.400 121,100 +0.26(+6.28%)
Dec 16, 2002 4.180 4.180 4.060 4.140 16,300 +0.04(+0.98%)
Dec 13, 2002 4.150 4.170 4.100 4.100 5,400 -0.10(-2.38%)
Dec 12, 2002 4.150 4.220 4.100 4.200 21,100 +0.00(+0.00%)
Dec 11, 2002 4.200 4.250 4.050 4.200 28,700 -0.02(-0.47%)
Dec 10, 2002 4.100 4.250 4.100 4.220 38,400 +0.12(+2.93%)
Dec 09, 2002 4.010 4.200 4.010 4.100 98,000 +0.16(+4.06%)
Dec 06, 2002 3.770 4.000 3.760 3.940 286,300 +0.22(+5.91%)
Dec 05, 2002 3.600 3.820 3.600 3.720 97,100 +0.06(+1.64%)
Dec 04, 2002 3.500 3.700 3.400 3.660 305,300 +0.26(+7.65%)
Dec 03, 2002 3.650 3.650 3.290 3.400 48,400 -0.30(-8.11%)
Dec 02, 2002 3.800 3.850 3.670 3.700 94,800 -0.10(-2.63%)
Nov 29, 2002 3.900 3.900 3.750 3.800 15,800 -0.10(-2.56%)
Nov 27, 2002 3.880 3.900 3.860 3.900 15,400 +0.03(+0.78%)
Nov 26, 2002 3.860 3.890 3.850 3.870 10,800 -0.03(-0.77%)
Nov 25, 2002 3.840 3.900 3.830 3.900 14,200 +0.15(+4.00%)
Nov 22, 2002 3.650 3.750 3.650 3.750 29,700 +0.10(+2.74%)
Nov 21, 2002 3.700 3.700 3.610 3.650 13,200 -0.05(-1.35%)
Nov 20, 2002 3.650 3.730 3.610 3.700 16,300 +0.03(+0.82%)
Nov 19, 2002 3.740 3.800 3.590 3.670 40,300 +0.03(+0.82%)
Nov 18, 2002 3.810 3.840 3.610 3.640 36,300 -0.15(-3.96%)
Nov 15, 2002 4.000 4.000 3.790 3.790 23,400 -0.12(-3.07%)
Nov 14, 2002 3.900 3.910 3.800 3.910 23,400 +0.05(+1.30%)
Nov 13, 2002 3.650 3.980 3.640 3.860 15,600 +0.22(+6.04%)
Nov 12, 2002 3.900 3.970 3.640 3.640 25,700 -0.21(-5.45%)
Nov 11, 2002 3.910 3.980 3.850 3.850 6,800 -0.08(-2.04%)
Nov 08, 2002 4.000 4.000 3.900 3.930 19,300 -0.04(-1.01%)
Nov 07, 2002 4.000 4.000 3.910 3.970 24,600 +0.00(+0.00%)
Nov 06, 2002 4.000 4.000 3.910 3.970 27,700 -0.01(-0.25%)
Nov 05, 2002 3.920 4.000 3.880 3.980 31,800 +0.01(+0.25%)
Nov 04, 2002 3.980 3.980 3.890 3.970 22,800 -0.01(-0.25%)
Nov 01, 2002 3.860 3.980 3.780 3.980 9,900 +0.17(+4.46%)
Oct 31, 2002 3.850 3.940 3.800 3.810 13,300 -0.09(-2.31%)
Oct 30, 2002 3.870 3.970 3.840 3.900 7,500 +0.04(+1.04%)
Oct 29, 2002 3.730 3.860 3.630 3.860 71,300 -0.12(-3.02%)
Oct 28, 2002 4.100 4.130 3.950 3.980 8,700 -0.12(-2.93%)
Oct 25, 2002 4.350 4.350 3.900 4.100 43,800 -0.30(-6.82%)
Oct 24, 2002 4.500 4.500 4.300 4.400 30,400 -0.10(-2.22%)
Oct 23, 2002 4.600 4.650 4.270 4.500 138,500 -0.03(-0.66%)
Oct 22, 2002 4.370 4.740 4.350 4.530 16,400 +0.24(+5.59%)
Oct 21, 2002 4.270 4.370 4.200 4.290 6,900 -0.01(-0.23%)
Oct 18, 2002 4.200 4.350 3.950 4.300 20,700 +0.10(+2.38%)
Oct 17, 2002 4.100 4.200 4.070 4.200 220,000 +0.20(+5.00%)
Oct 16, 2002 4.160 4.190 3.920 4.000 28,200 -0.06(-1.48%)
Oct 15, 2002 3.990 4.100 3.950 4.060 110,000 +0.10(+2.53%)
Oct 14, 2002 3.970 4.000 3.950 3.960 60,000 -0.02(-0.50%)
Oct 11, 2002 3.990 4.000 3.900 3.980 10,800 -0.01(-0.25%)
Oct 10, 2002 3.900 4.000 3.900 3.990 20,300 -0.01(-0.25%)
Oct 09, 2002 3.900 4.000 3.900 4.000 47,500 +0.00(+0.00%)
Oct 08, 2002 3.990 4.000 3.980 4.000 36,800 +0.01(+0.25%)
Oct 07, 2002 3.990 4.000 3.960 3.990 7,800 +0.10(+2.57%)
Oct 04, 2002 4.000 4.000 3.800 3.890 22,200 -0.20(-4.89%)
Oct 03, 2002 4.000 4.090 3.980 4.090 80,200 +0.11(+2.76%)
Oct 02, 2002 3.990 4.000 3.970 3.980 68,100 -0.01(-0.25%)
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.