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 31, 2013 1.580 1.580 1.557 1.572 28,636 +0.01(+0.48%)
May 30, 2013 1.550 1.572 1.550 1.565 8,592 -0.01(-0.47%)
May 29, 2013 1.557 1.572 1.550 1.572 125,517 +0.00(+0.00%)
May 28, 2013 1.558 1.572 1.557 1.572 22,139 +0.01(+0.91%)
May 24, 2013 1.558 1.558 1.558 1.558 268 +0.00(+0.05%)
May 23, 2013 1.542 1.564 1.535 1.557 5,127 +0.01(+0.48%)
May 22, 2013 1.572 1.572 1.550 1.550 19,038 -0.02(-1.42%)
May 21, 2013 1.565 1.572 1.557 1.572 5,661 +0.00(+0.01%)
May 20, 2013 1.550 1.572 1.550 1.572 20,042 +0.01(+0.90%)
May 17, 2013 1.550 1.558 1.542 1.558 21,125 +0.01(+0.53%)
May 16, 2013 1.557 1.565 1.542 1.550 7,983 -0.01(-0.95%)
May 15, 2013 1.535 1.572 1.535 1.565 33,167 +0.01(+0.96%)
May 13, 2013 1.563 1.565 1.550 1.550 1,069 +0.00(+0.00%)
May 10, 2013 1.550 1.565 1.550 1.550 4,469 +0.01(+0.97%)
May 09, 2013 1.550 1.550 1.535 1.535 2,147 -0.04(-2.37%)
May 08, 2013 1.527 1.572 1.527 1.572 26,081 +0.01(+0.48%)
May 07, 2013 1.550 1.572 1.550 1.565 15,434 +0.00(+0.00%)
May 06, 2013 1.580 1.594 1.527 1.565 24,914 +0.01(+0.48%)
May 03, 2013 1.550 1.580 1.557 1.557 27,603 -0.02(-1.41%)
May 02, 2013 1.558 1.587 1.557 1.580 3,999 +0.03(+1.92%)
May 01, 2013 1.512 1.565 1.505 1.550 31,510 -0.01(-0.48%)
Apr 30, 2013 1.550 1.563 1.550 1.557 76,290 +0.01(+0.48%)
Apr 29, 2013 1.535 1.550 1.527 1.550 20,764 +0.00(+0.00%)
Apr 26, 2013 1.580 1.565 1.535 1.550 50,697 -0.01(-0.95%)
Apr 25, 2013 1.580 1.580 1.527 1.565 26,915 +0.01(+0.96%)
Apr 24, 2013 1.564 1.564 1.527 1.550 13,864 +0.01(+0.48%)
Apr 23, 2013 1.542 1.550 1.512 1.542 8,240 +0.00(+0.00%)
Apr 22, 2013 1.505 1.557 1.505 1.542 26,940 -0.01(-0.48%)
Apr 19, 2013 1.557 1.572 1.535 1.550 72,995 -0.01(-0.48%)
Apr 18, 2013 1.572 1.572 1.550 1.557 4,563 +0.00(+0.00%)
Apr 17, 2013 1.520 1.565 1.512 1.557 9,149 +0.02(+1.46%)
Apr 16, 2013 1.535 1.536 1.512 1.535 7,232 -0.00(-0.01%)
Apr 15, 2013 1.550 1.550 1.498 1.535 10,400 -0.04(-2.37%)
Apr 12, 2013 1.624 1.624 1.527 1.572 25,648 +0.04(+2.43%)
Apr 11, 2013 1.512 1.549 1.498 1.535 31,456 +0.04(+3.00%)
Apr 10, 2013 1.483 1.527 1.460 1.490 17,107 -0.01(-0.99%)
Apr 09, 2013 1.490 1.524 1.490 1.505 2,237 +0.00(+0.00%)
Apr 08, 2013 1.505 1.580 1.468 1.505 9,936 -0.05(-2.93%)
Apr 05, 2013 1.542 1.594 1.505 1.550 45,494 -0.01(-0.43%)
Apr 04, 2013 1.490 1.557 1.453 1.557 13,373 +0.08(+5.56%)
Apr 03, 2013 1.416 1.490 1.416 1.475 14,559 +0.02(+1.54%)
Apr 02, 2013 1.423 1.453 1.401 1.453 17,973 +0.02(+1.56%)
Apr 01, 2013 1.438 1.453 1.401 1.431 20,559 -0.06(-4.00%)
Mar 28, 2013 1.363 1.490 1.363 1.490 262,295 +0.10(+7.53%)
Mar 27, 2013 1.371 1.386 1.366 1.386 11,007 +0.01(+1.09%)
Mar 26, 2013 1.356 1.378 1.341 1.371 112,636 +0.01(+0.55%)
Mar 25, 2013 1.363 1.393 1.363 1.363 15,735 -0.01(-1.08%)
Mar 22, 2013 1.379 1.393 1.371 1.378 6,292 -0.01(-1.07%)
Mar 21, 2013 1.363 1.393 1.356 1.393 14,312 +0.03(+2.19%)
Mar 20, 2013 1.356 1.378 1.349 1.363 739,288 -0.01(-0.54%)
Mar 19, 2013 1.363 1.378 1.363 1.371 16,240 +0.01(+0.55%)
Mar 18, 2013 1.408 1.408 1.356 1.363 14,953 -0.04(-3.17%)
Mar 15, 2013 1.371 1.408 1.356 1.408 15,520 +0.01(+1.07%)
Mar 14, 2013 1.386 1.393 1.356 1.393 46,318 +0.01(+0.53%)
Mar 13, 2013 1.341 1.408 1.341 1.386 363,530 +0.04(+3.33%)
Mar 12, 2013 1.349 1.356 1.341 1.341 51,700 +0.00(+0.00%)
Mar 11, 2013 1.341 1.356 1.334 1.341 63,794 +0.01(+1.12%)
Mar 08, 2013 1.334 1.341 1.319 1.326 17,036 -0.01(-1.11%)
Mar 07, 2013 1.326 1.341 1.319 1.341 18,038 +0.02(+1.69%)
Mar 06, 2013 1.326 1.326 1.319 1.319 4,312 -0.01(-0.56%)
Mar 05, 2013 1.267 1.326 1.259 1.326 68,442 +0.04(+3.49%)
Mar 04, 2013 1.289 1.289 1.267 1.282 6,810 +0.01(+1.18%)
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.