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 (%)
Feb 28, 2003 4.000 4.010 3.590 3.600 9,400 -0.39(-9.77%)
Feb 27, 2003 4.090 4.200 3.930 3.990 12,900 +0.00(+0.00%)
Feb 26, 2003 3.590 3.990 3.590 3.990 5,700 +0.37(+10.22%)
Feb 25, 2003 3.600 3.620 3.530 3.620 8,700 -0.02(-0.55%)
Feb 24, 2003 3.700 3.700 3.460 3.640 18,800 -0.10(-2.67%)
Feb 21, 2003 3.550 3.810 3.550 3.740 16,400 +0.22(+6.25%)
Feb 20, 2003 3.450 3.580 3.410 3.520 18,100 -0.03(-0.85%)
Feb 19, 2003 3.500 3.600 3.490 3.550 53,300 +0.05(+1.43%)
Feb 18, 2003 3.750 3.800 3.500 3.500 37,800 -0.15(-4.11%)
Feb 14, 2003 3.550 3.660 3.540 3.650 8,300 +0.11(+3.11%)
Feb 13, 2003 3.600 3.700 3.540 3.540 14,400 -0.16(-4.32%)
Feb 12, 2003 3.790 3.850 3.700 3.700 24,600 -0.10(-2.63%)
Feb 11, 2003 3.920 4.000 3.670 3.800 27,800 -0.13(-3.31%)
Feb 10, 2003 4.070 4.070 3.750 3.930 31,300 -0.24(-5.76%)
Feb 07, 2003 4.320 4.350 4.160 4.170 34,100 -0.14(-3.25%)
Feb 06, 2003 4.610 4.610 4.310 4.310 12,900 -0.32(-6.91%)
Feb 05, 2003 5.080 5.080 4.630 4.630 62,600 -0.45(-8.86%)
Feb 04, 2003 4.990 5.080 4.800 5.080 41,000 +0.16(+3.25%)
Feb 03, 2003 4.430 4.980 4.260 4.920 84,700 +0.49(+11.06%)
Jan 31, 2003 4.250 4.440 4.250 4.430 16,500 +0.18(+4.24%)
Jan 30, 2003 4.040 4.300 4.000 4.250 35,000 +0.21(+5.20%)
Jan 29, 2003 3.800 4.040 3.800 4.040 8,000 +0.17(+4.39%)
Jan 28, 2003 3.630 3.870 3.600 3.870 73,400 +0.25(+6.91%)
Jan 27, 2003 3.630 3.700 3.600 3.620 15,100 -0.04(-1.09%)
Jan 24, 2003 3.690 3.740 3.660 3.660 42,800 +0.00(+0.00%)
Jan 23, 2003 3.700 3.700 3.600 3.660 185,500 +0.00(+0.00%)
Jan 22, 2003 3.920 3.920 3.630 3.660 314,800 -0.31(-7.81%)
Jan 21, 2003 3.930 3.990 3.770 3.970 35,500 +0.05(+1.28%)
Jan 17, 2003 3.900 3.990 3.880 3.920 12,900 +0.02(+0.51%)
Jan 16, 2003 3.600 3.900 3.600 3.900 77,500 +0.30(+8.33%)
Jan 15, 2003 4.050 4.100 3.600 3.600 118,200 -0.40(-10.00%)
Jan 14, 2003 4.100 4.100 3.920 4.000 132,000 -0.10(-2.44%)
Jan 13, 2003 4.180 4.190 4.060 4.100 35,500 -0.08(-1.91%)
Jan 10, 2003 4.270 4.330 4.100 4.180 49,900 -0.12(-2.79%)
Jan 09, 2003 4.200 4.460 4.190 4.300 18,400 +0.12(+2.87%)
Jan 08, 2003 4.340 4.340 4.100 4.180 63,800 -0.26(-5.86%)
Jan 07, 2003 4.700 4.700 4.430 4.440 34,800 -0.36(-7.50%)
Jan 06, 2003 4.750 4.850 4.710 4.800 18,500 +0.12(+2.56%)
Jan 03, 2003 4.550 4.730 4.500 4.680 15,100 +0.03(+0.65%)
Jan 02, 2003 4.700 4.700 4.500 4.650 25,800 +0.00(+0.00%)
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%)
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.