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, 2009 1.505 1.519 1.519 1.519 16,921 +0.02(+1.46%)
Dec 30, 2009 1.490 1.563 1.490 1.497 35,237 +0.01(+0.49%)
Dec 29, 2009 1.454 1.490 1.417 1.490 35,598 +0.03(+2.30%)
Dec 28, 2009 1.476 1.483 1.396 1.457 72,467 +0.00(+0.20%)
Dec 24, 2009 1.534 1.541 1.454 1.454 35,848 -0.07(-4.76%)
Dec 23, 2009 1.541 1.563 1.526 1.526 15,065 -0.02(-1.41%)
Dec 22, 2009 1.621 1.628 1.548 1.548 42,193 -0.07(-4.05%)
Dec 21, 2009 1.657 1.657 1.541 1.614 14,390 -0.06(-3.48%)
Dec 18, 2009 1.505 1.672 1.497 1.672 22,300 +0.07(+4.55%)
Dec 17, 2009 1.541 1.606 1.513 1.599 13,345 +0.04(+2.80%)
Dec 16, 2009 1.497 1.590 1.497 1.556 29,031 +0.02(+1.42%)
Dec 15, 2009 1.548 1.563 1.505 1.534 25,334 -0.05(-3.21%)
Dec 14, 2009 1.563 1.672 1.454 1.585 45,326 +0.02(+1.40%)
Dec 11, 2009 1.582 1.585 1.508 1.563 27,766 +0.01(+0.93%)
Dec 10, 2009 1.490 1.548 1.490 1.548 45,220 +0.04(+2.90%)
Dec 09, 2009 1.519 1.534 1.461 1.505 16,164 -0.01(-0.86%)
Dec 08, 2009 1.599 1.605 1.512 1.518 14,297 -0.10(-5.95%)
Dec 07, 2009 1.686 1.686 1.614 1.614 65,126 +0.01(+0.91%)
Dec 04, 2009 1.672 1.672 1.512 1.599 50,252 +0.15(+10.00%)
Dec 03, 2009 1.454 1.483 1.410 1.454 182,788 +0.02(+1.52%)
Dec 02, 2009 1.447 1.447 1.381 1.432 61,038 +0.01(+0.98%)
Dec 01, 2009 1.337 1.432 1.305 1.418 113,233 +0.08(+6.02%)
Nov 30, 2009 1.301 1.337 1.250 1.337 80,557 +0.03(+2.22%)
Nov 27, 2009 1.301 1.308 1.301 1.308 2,338 -0.01(-0.55%)
Nov 25, 2009 1.287 1.316 1.287 1.316 7,160 +0.00(+0.00%)
Nov 24, 2009 1.323 1.323 1.279 1.316 87,075 +0.01(+0.56%)
Nov 23, 2009 1.316 1.323 1.259 1.308 14,516 +0.01(+0.56%)
Nov 20, 2009 1.308 1.316 1.258 1.301 18,094 -0.06(-4.28%)
Nov 19, 2009 1.308 1.359 1.250 1.359 19,002 +0.08(+6.25%)
Nov 18, 2009 1.228 1.294 1.221 1.279 19,887 +0.06(+4.76%)
Nov 17, 2009 1.228 1.294 1.221 1.221 51,873 -0.04(-2.88%)
Nov 16, 2009 1.308 1.316 1.221 1.257 88,309 -0.06(-4.43%)
Nov 13, 2009 1.308 1.345 1.308 1.316 17,733 -0.04(-2.69%)
Nov 12, 2009 1.236 1.388 1.221 1.352 87,697 +0.14(+11.38%)
Nov 11, 2009 1.228 1.236 1.214 1.214 8,391 +0.00(+0.00%)
Nov 10, 2009 1.199 1.287 1.054 1.214 90,770 -0.06(-4.57%)
Nov 09, 2009 1.207 1.425 1.207 1.272 171,451 +0.07(+5.42%)
Nov 06, 2009 1.098 1.214 1.098 1.207 14,932 +0.01(+0.61%)
Nov 05, 2009 1.127 1.199 1.127 1.199 26,978 +0.08(+7.14%)
Nov 04, 2009 0.9886 1.119 0.9886 1.119 57,411 +0.13(+13.24%)
Nov 03, 2009 0.9813 0.9886 0.9813 0.9886 3,439 -0.03(-2.86%)
Nov 02, 2009 0.9522 1.018 0.9522 1.018 28,139 +0.01(+0.72%)
Oct 30, 2009 0.9886 1.039 0.9886 1.010 4,930 -0.01(-1.42%)
Oct 29, 2009 1.039 1.039 1.010 1.025 13,179 +0.00(+0.00%)
Oct 28, 2009 1.039 1.039 0.9886 1.025 59,570 -0.03(-2.76%)
Oct 27, 2009 1.076 1.076 0.9958 1.054 39,451 -0.02(-2.03%)
Oct 26, 2009 1.119 1.119 1.076 1.076 1,582 -0.03(-2.63%)
Oct 23, 2009 1.090 1.112 1.083 1.105 20,142 +0.03(+2.56%)
Oct 22, 2009 1.081 1.087 1.054 1.077 10,875 -0.03(-2.50%)
Oct 21, 2009 1.127 1.127 1.083 1.105 2,063 +0.00(+0.00%)
Oct 20, 2009 1.112 1.112 1.090 1.105 16,371 +0.01(+1.33%)
Oct 19, 2009 1.122 1.122 1.090 1.090 12,622 -0.01(-0.66%)
Oct 16, 2009 0.9958 1.105 0.9958 1.098 11,556 +0.01(+0.67%)
Oct 15, 2009 1.134 1.134 1.083 1.090 7,979 +0.00(+0.00%)
Oct 14, 2009 1.098 1.105 1.083 1.090 6,053 +0.00(+0.00%)
Oct 13, 2009 1.141 1.145 1.039 1.090 13,069 -0.06(-5.06%)
Oct 12, 2009 1.141 1.148 1.098 1.148 10,921 +0.05(+4.64%)
Oct 09, 2009 1.105 1.141 1.076 1.098 31,373 +0.01(+0.69%)
Oct 08, 2009 1.098 1.243 1.069 1.090 37,970 +0.05(+4.87%)
Oct 07, 2009 1.083 1.090 1.039 1.039 20,754 -0.07(-5.92%)
Oct 06, 2009 1.134 1.163 1.105 1.105 20,704 -0.01(-0.65%)
Oct 05, 2009 1.119 1.119 1.105 1.112 1,719 +0.04(+3.38%)
Oct 02, 2009 1.098 1.098 1.076 1.076 5,068 -0.02(-1.99%)
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.