Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2002 2.799 2.864 2.762 2.769 18,297 -0.07(-2.31%)
Oct 30, 2002 2.813 2.886 2.791 2.835 10,317 +0.03(+1.04%)
Oct 29, 2002 2.711 2.806 2.639 2.806 98,089 -0.09(-3.02%)
Oct 28, 2002 2.980 3.002 2.871 2.893 11,968 -0.09(-2.93%)
Oct 25, 2002 3.162 3.162 2.835 2.980 60,256 -0.22(-6.82%)
Oct 24, 2002 3.271 3.271 3.126 3.198 41,822 -0.07(-2.22%)
Oct 23, 2002 3.344 3.380 3.104 3.271 190,538 -0.02(-0.66%)
Oct 22, 2002 3.176 3.445 3.162 3.293 22,561 +0.17(+5.59%)
Oct 21, 2002 3.104 3.176 3.053 3.118 9,492 -0.01(-0.23%)
Oct 18, 2002 3.053 3.162 2.871 3.126 28,477 +0.07(+2.38%)
Oct 17, 2002 2.980 3.053 2.958 3.053 302,659 +0.15(+5.00%)
Oct 16, 2002 3.024 3.046 2.849 2.908 38,795 -0.04(-1.48%)
Oct 15, 2002 2.900 2.980 2.871 2.951 151,329 +0.07(+2.53%)
Oct 14, 2002 2.886 2.908 2.871 2.878 82,543 -0.01(-0.50%)
Oct 11, 2002 2.900 2.908 2.835 2.893 14,857 -0.01(-0.25%)
Oct 10, 2002 2.835 2.908 2.835 2.900 27,927 -0.01(-0.25%)
Oct 09, 2002 2.835 2.908 2.835 2.908 65,347 +0.00(+0.00%)
Oct 08, 2002 2.900 2.908 2.893 2.908 50,626 +0.01(+0.25%)
Oct 07, 2002 2.900 2.908 2.878 2.900 10,730 +0.07(+2.57%)
Oct 04, 2002 2.908 2.908 2.762 2.828 30,541 -0.15(-4.89%)
Oct 03, 2002 2.908 2.973 2.893 2.973 110,333 +0.08(+2.76%)
Oct 02, 2002 2.900 2.908 2.886 2.893 93,686 -0.01(-0.25%)
Oct 01, 2002 2.908 2.908 2.871 2.900 89,284 -0.01(-0.25%)
Sep 30, 2002 2.980 2.980 2.871 2.908 87,358 -0.09(-2.91%)
Sep 27, 2002 3.053 3.133 2.944 2.995 24,900 +0.01(+0.49%)
Sep 26, 2002 3.017 3.082 2.944 2.980 111,158 -0.03(-0.97%)
Sep 25, 2002 3.053 3.053 2.915 3.009 50,764 -0.01(-0.24%)
Sep 24, 2002 2.944 3.089 2.908 3.017 86,533 +0.00(+0.00%)
Sep 23, 2002 3.169 3.169 3.009 3.017 25,313 -0.26(-7.98%)
Sep 20, 2002 3.380 3.387 3.278 3.278 44,160 -0.07(-1.96%)
Sep 19, 2002 3.402 3.431 3.344 3.344 15,545 +0.00(+0.00%)
Sep 18, 2002 3.307 3.387 3.307 3.344 33,017 +0.00(+0.00%)
Sep 17, 2002 3.475 3.489 3.344 3.344 25,450 -0.12(-3.36%)
Sep 16, 2002 3.489 3.489 3.416 3.460 32,329 -0.10(-2.86%)
Sep 13, 2002 3.562 3.656 3.525 3.562 26,964 +0.03(+0.82%)
Sep 12, 2002 3.598 3.598 3.525 3.533 12,519 -0.04(-1.22%)
Sep 11, 2002 3.634 3.634 3.540 3.576 17,196 -0.05(-1.40%)
Sep 10, 2002 3.576 3.634 3.562 3.627 40,721 +0.07(+1.84%)
Sep 09, 2002 3.620 3.634 3.489 3.562 9,492 -0.07(-2.00%)
Sep 06, 2002 3.562 3.634 3.525 3.634 55,029 +0.07(+2.04%)
Sep 05, 2002 3.598 3.598 3.489 3.562 28,339 -0.03(-0.81%)
Sep 04, 2002 3.198 3.591 3.198 3.591 82,543 +0.41(+12.79%)
Sep 03, 2002 3.336 3.344 3.162 3.184 65,347 -0.16(-4.78%)
Aug 30, 2002 3.402 3.569 3.307 3.344 18,022 -0.07(-2.13%)
Aug 29, 2002 3.300 3.482 3.278 3.416 12,931 +0.12(+3.52%)
Aug 28, 2002 3.191 3.416 3.169 3.300 30,265 +0.09(+2.95%)
Aug 27, 2002 3.540 3.562 3.206 3.206 63,696 -0.33(-9.45%)
Aug 26, 2002 3.562 3.598 3.475 3.540 35,906 +0.01(+0.41%)
Aug 23, 2002 3.598 3.620 3.525 3.525 96,300 -0.10(-2.81%)
Aug 22, 2002 3.627 3.627 3.562 3.627 12,243 +0.00(+0.00%)
Aug 21, 2002 3.584 3.627 3.453 3.627 17,884 +0.07(+1.84%)
Aug 20, 2002 3.671 3.671 3.438 3.562 22,424 +0.07(+2.08%)
Aug 16, 2002 3.489 3.511 3.344 3.489 23,524 -0.04(-1.03%)
Aug 15, 2002 3.598 3.620 3.525 3.525 14,857 -0.04(-1.02%)
Aug 14, 2002 3.504 3.562 3.380 3.562 18,022 +0.07(+2.08%)
Aug 13, 2002 3.911 4.034 3.489 3.489 98,914 -0.41(-10.61%)
Aug 12, 2002 3.126 3.903 3.126 3.903 59,706 +1.21(+45.13%)
Aug 06, 2002 2.675 2.777 2.617 2.689 44,298 +0.02(+0.82%)
Aug 05, 2002 2.922 2.922 2.668 2.668 78,691 -0.33(-10.92%)
Aug 02, 2002 3.162 3.162 2.995 2.995 23,112 -0.17(-5.50%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.