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, 2012 1.700 1.710 1.580 1.690 31,655 +0.03(+1.81%)
Dec 28, 2012 1.640 1.770 1.560 1.660 23,350 +0.02(+1.23%)
Dec 27, 2012 1.660 1.689 1.550 1.640 22,254 +0.04(+2.49%)
Dec 26, 2012 1.690 1.690 1.600 1.600 7,430 -0.09(-5.33%)
Dec 24, 2012 1.650 1.690 1.600 1.690 5,027 -0.01(-0.59%)
Dec 21, 2012 1.720 1.730 1.600 1.700 18,942 -0.01(-0.58%)
Dec 20, 2012 1.720 1.740 1.660 1.710 10,000 -0.01(-0.58%)
Dec 19, 2012 1.730 1.750 1.710 1.720 5,962 -0.03(-1.71%)
Dec 18, 2012 1.710 1.790 1.710 1.750 10,403 +0.06(+3.55%)
Dec 17, 2012 1.720 1.750 1.690 1.690 8,908 +0.04(+2.42%)
Dec 14, 2012 1.650 1.720 1.640 1.650 7,109 +0.02(+1.23%)
Dec 13, 2012 1.850 1.850 1.620 1.630 24,161 -0.19(-10.44%)
Dec 12, 2012 1.760 1.880 1.760 1.820 7,300 +0.09(+5.20%)
Dec 11, 2012 1.750 1.760 1.730 1.730 14,300 -0.02(-1.14%)
Dec 10, 2012 1.750 1.760 1.610 1.750 49,100 +0.06(+3.55%)
Dec 07, 2012 1.650 1.760 1.610 1.690 21,890 +0.07(+4.32%)
Dec 06, 2012 1.600 1.650 1.570 1.620 23,231 -0.03(-1.82%)
Dec 05, 2012 1.650 1.750 1.620 1.650 19,916 -0.02(-1.20%)
Dec 04, 2012 1.680 1.680 1.600 1.670 9,044 +0.02(+1.21%)
Nov 30, 2012 1.660 1.670 1.600 1.650 18,345 +0.01(+0.61%)
Nov 29, 2012 1.620 1.740 1.600 1.640 10,102 +0.00(+0.00%)
Nov 28, 2012 1.690 1.720 1.630 1.640 12,955 -0.02(-1.20%)
Nov 27, 2012 1.660 1.710 1.620 1.660 9,011 +0.01(+0.61%)
Nov 26, 2012 1.600 1.670 1.580 1.650 17,813 +0.05(+3.12%)
Nov 23, 2012 1.600 1.610 1.592 1.600 6,571 +0.02(+1.27%)
Nov 21, 2012 1.480 1.600 1.480 1.580 14,602 +0.05(+3.27%)
Nov 20, 2012 1.530 1.530 1.530 1.530 200 +0.00(+0.00%)
Nov 19, 2012 1.530 1.530 1.530 1.530 400 +0.02(+1.32%)
Nov 16, 2012 1.500 1.560 1.490 1.510 12,095 -0.03(-1.95%)
Nov 15, 2012 1.570 1.570 1.510 1.540 3,075 +0.04(+2.67%)
Nov 14, 2012 1.580 1.580 1.460 1.500 22,534 -0.10(-6.25%)
Nov 13, 2012 1.420 1.600 1.420 1.600 10,468 +0.11(+7.38%)
Nov 12, 2012 1.560 1.560 1.490 1.490 5,895 -0.02(-1.32%)
Nov 09, 2012 1.700 1.700 1.510 1.510 16,636 -0.10(-6.21%)
Nov 08, 2012 1.620 1.650 1.520 1.610 13,805 +0.04(+2.55%)
Nov 07, 2012 1.650 1.650 1.570 1.570 11,348 -0.07(-4.27%)
Nov 06, 2012 1.648 1.670 1.570 1.640 7,958 +0.08(+5.13%)
Nov 05, 2012 1.510 1.615 1.510 1.560 19,840 +0.07(+4.70%)
Nov 02, 2012 1.500 1.500 1.466 1.490 1,464 -0.01(-0.84%)
Nov 01, 2012 1.510 1.520 1.500 1.503 7,714 +0.00(+0.17%)
Oct 31, 2012 1.480 1.500 1.350 1.500 5,992 +0.07(+4.60%)
Oct 26, 2012 1.450 1.434 1.434 1.434 3,600 +0.02(+1.70%)
Oct 25, 2012 1.420 1.450 1.410 1.410 9,950 +0.01(+0.71%)
Oct 23, 2012 1.400 1.400 1.400 1.400 5,300 -0.07(-4.76%)
Oct 19, 2012 1.410 1.470 1.410 1.470 5,220 +0.01(+0.80%)
Oct 18, 2012 1.410 1.458 1.410 1.458 4,919 +0.05(+3.43%)
Oct 17, 2012 1.440 1.440 1.410 1.410 5,792 -0.02(-1.40%)
Oct 16, 2012 1.440 1.510 1.430 1.430 2,460 +0.02(+1.42%)
Oct 15, 2012 1.440 1.440 1.400 1.410 2,940 +0.01(+0.56%)
Oct 12, 2012 1.400 1.450 1.400 1.402 5,850 -0.01(-0.55%)
Oct 11, 2012 1.470 1.510 1.400 1.410 11,459 -0.06(-4.08%)
Oct 10, 2012 1.450 1.480 1.410 1.470 27,344 +0.03(+2.08%)
Oct 09, 2012 1.460 1.470 1.430 1.440 6,031 -0.03(-2.04%)
Oct 08, 2012 1.490 1.500 1.470 1.470 2,560 +0.00(+0.00%)
Oct 05, 2012 1.450 1.490 1.420 1.470 7,902 +0.02(+1.38%)
Oct 04, 2012 1.470 1.480 1.430 1.450 4,300 -0.09(-5.84%)
Oct 03, 2012 1.510 1.550 1.480 1.540 24,200 +0.04(+2.67%)
Oct 02, 2012 1.430 1.510 1.360 1.500 11,073 +0.05(+3.45%)
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.