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 (%)
May 29, 2015 1.828 1.859 1.828 1.852 2,187 +0.05(+2.58%)
May 28, 2015 1.789 1.805 1.789 1.805 1,061 -0.01(-0.42%)
May 27, 2015 1.751 1.836 1.743 1.813 21,638 +0.05(+2.55%)
May 26, 2015 1.758 1.789 1.743 1.768 39,766 -0.03(-1.65%)
May 22, 2015 1.859 1.797 1.797 1.797 23,906 -0.03(-1.70%)
May 21, 2015 1.805 1.875 1.805 1.828 900 +0.01(+0.43%)
May 20, 2015 1.805 1.922 1.782 1.821 25,402 -0.02(-0.85%)
May 19, 2015 1.844 1.844 1.836 1.836 2,303 -0.02(-0.84%)
May 18, 2015 1.859 1.859 1.836 1.852 2,317 -0.02(-1.24%)
May 15, 2015 1.821 1.875 1.821 1.875 5,420 +0.02(+1.26%)
May 14, 2015 1.828 1.906 1.805 1.852 6,055 +0.05(+3.03%)
May 13, 2015 1.828 1.828 1.789 1.797 1,490 -0.07(-3.75%)
May 12, 2015 1.789 1.867 1.789 1.867 1,688 +0.03(+1.69%)
May 11, 2015 1.821 1.844 1.797 1.836 4,632 -0.02(-0.84%)
May 08, 2015 1.774 1.859 1.774 1.852 8,867 +0.04(+2.15%)
May 07, 2015 1.782 1.844 1.782 1.813 14,426 -0.03(-1.69%)
May 06, 2015 1.828 1.875 1.828 1.844 20,476 +0.05(+2.60%)
May 05, 2015 1.813 1.813 1.751 1.797 5,472 -0.02(-1.28%)
May 04, 2015 1.789 1.867 1.696 1.821 21,986 +0.02(+0.86%)
May 01, 2015 1.844 1.914 1.751 1.805 20,070 -0.10(-5.31%)
Apr 30, 2015 1.829 1.906 1.829 1.906 4,299 +0.04(+2.08%)
Apr 29, 2015 1.894 1.894 1.867 1.867 2,002 +0.02(+0.84%)
Apr 28, 2015 1.859 1.867 1.797 1.852 3,048 +0.01(+0.42%)
Apr 27, 2015 1.867 1.867 1.821 1.844 5,737 -0.02(-0.84%)
Apr 24, 2015 1.876 1.876 1.797 1.859 5,929 -0.02(-0.83%)
Apr 23, 2015 1.836 1.906 1.836 1.875 4,535 +0.05(+2.99%)
Apr 22, 2015 1.828 1.844 1.766 1.821 18,910 -0.02(-0.85%)
Apr 21, 2015 1.821 1.844 1.774 1.836 3,413 +0.01(+0.43%)
Apr 20, 2015 1.844 1.859 1.828 1.828 2,641 +0.02(+0.86%)
Apr 17, 2015 1.821 1.859 1.758 1.813 10,869 -0.02(-0.85%)
Apr 16, 2015 1.766 1.837 1.766 1.828 5,052 +0.02(+1.29%)
Apr 15, 2015 1.821 1.852 1.766 1.805 5,679 -0.02(-1.28%)
Apr 14, 2015 1.766 1.844 1.766 1.828 7,677 +0.05(+2.62%)
Apr 13, 2015 1.766 1.844 1.766 1.782 2,828 +0.01(+0.44%)
Apr 10, 2015 1.751 1.821 1.751 1.774 16,717 -0.03(-1.72%)
Apr 09, 2015 1.805 1.883 1.751 1.805 10,759 +0.02(+1.31%)
Apr 08, 2015 1.805 1.805 1.751 1.782 20,693 +0.02(+0.88%)
Apr 07, 2015 1.758 1.836 1.712 1.766 87,146 +0.00(+0.00%)
Apr 06, 2015 1.914 1.937 1.766 1.766 111,653 -0.13(-6.97%)
Apr 02, 2015 1.898 1.898 1.898 1.898 73,390 -0.02(-0.81%)
Apr 01, 2015 1.891 1.922 1.891 1.914 10,354 +0.07(+3.80%)
Mar 31, 2015 1.992 2.000 1.813 1.844 39,412 -0.12(-6.32%)
Mar 30, 2015 2.015 2.015 1.968 1.968 20,094 +0.01(+0.40%)
Mar 27, 2015 1.953 2.007 1.906 1.961 10,328 -0.08(-3.82%)
Mar 26, 2015 2.031 2.217 2.031 2.038 60,809 +0.09(+4.38%)
Mar 25, 2015 1.657 1.968 1.657 1.953 52,036 +0.27(+16.20%)
Mar 24, 2015 1.751 1.751 1.681 1.681 1,705 -0.05(-3.14%)
Mar 23, 2015 1.743 1.758 1.735 1.735 4,655 +0.01(+0.45%)
Mar 20, 2015 1.797 1.859 1.665 1.727 412,274 -0.05(-3.06%)
Mar 19, 2015 1.665 1.782 1.665 1.782 29,094 +0.11(+6.51%)
Mar 18, 2015 1.657 1.704 1.657 1.673 15,809 +0.01(+0.47%)
Mar 17, 2015 1.712 1.712 1.634 1.665 43,175 -0.02(-0.93%)
Mar 16, 2015 1.751 1.751 1.673 1.681 37,865 -0.03(-1.82%)
Mar 13, 2015 1.673 1.774 1.673 1.712 24,365 +0.02(+0.92%)
Mar 12, 2015 1.719 1.727 1.696 1.696 26,166 -0.03(-1.80%)
Mar 11, 2015 1.867 1.867 1.665 1.727 61,956 -0.03(-1.77%)
Mar 10, 2015 1.751 1.807 1.727 1.758 37,717 -0.02(-1.31%)
Mar 09, 2015 1.844 1.879 1.758 1.782 31,366 -0.13(-6.82%)
Mar 05, 2015 1.953 1.953 1.867 1.912 26 -0.06(-3.24%)
Mar 04, 2015 1.867 1.976 1.867 1.976 1,287 +0.06(+3.25%)
Mar 03, 2015 1.953 1.992 1.898 1.914 3,138 -0.08(-3.91%)
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.