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 (%)
Feb 28, 2019 1.804 1.812 1.804 1.812 3,673 +0.01(+0.42%)
Feb 27, 2019 1.804 1.812 1.804 1.804 830 +0.00(+0.00%)
Feb 26, 2019 1.804 1.822 1.804 1.804 2,909 +0.01(+0.49%)
Feb 25, 2019 1.769 1.822 1.769 1.796 1,350 +0.03(+1.49%)
Feb 22, 2019 1.787 1.804 1.760 1.769 10,906 -0.02(-0.99%)
Feb 21, 2019 1.760 1.790 1.760 1.787 3,940 +0.03(+1.50%)
Feb 20, 2019 1.804 1.804 1.760 1.760 8,385 -0.04(-1.96%)
Feb 19, 2019 1.769 1.801 1.769 1.796 7,923 +0.04(+2.00%)
Feb 15, 2019 1.778 1.796 1.760 1.760 7,157 +0.00(+0.00%)
Feb 14, 2019 1.769 1.796 1.760 1.760 6,807 +0.01(+0.50%)
Feb 13, 2019 1.760 1.778 1.752 1.752 9,839 -0.03(-1.89%)
Feb 12, 2019 1.769 1.787 1.769 1.785 10,956 +0.03(+1.93%)
Feb 11, 2019 1.769 1.787 1.752 1.752 7,472 +0.00(+0.00%)
Feb 08, 2019 1.769 1.778 1.752 1.752 3,067 -0.01(-0.50%)
Feb 07, 2019 1.760 1.760 1.758 1.760 2,030 +0.00(+0.00%)
Feb 06, 2019 1.752 1.787 1.752 1.760 11,282 +0.03(+1.52%)
Feb 05, 2019 1.778 1.796 1.734 1.734 15,663 -0.03(-1.50%)
Feb 04, 2019 1.752 1.787 1.752 1.760 7,600 +0.00(+0.00%)
Feb 01, 2019 1.734 1.760 1.734 1.760 4,998 +0.01(+0.50%)
Jan 31, 2019 1.760 1.760 1.725 1.752 14,054 +0.04(+2.05%)
Jan 30, 2019 1.752 1.752 1.708 1.716 22,386 -0.04(-2.01%)
Jan 29, 2019 1.760 1.769 1.752 1.752 8,650 -0.01(-0.50%)
Jan 28, 2019 1.778 1.778 1.760 1.760 6,220 +0.01(+0.50%)
Jan 25, 2019 1.769 1.804 1.752 1.752 20,790 -0.01(-0.50%)
Jan 24, 2019 1.787 1.813 1.760 1.760 12,922 +0.00(+0.00%)
Jan 23, 2019 1.781 1.781 1.760 1.760 7,447 -0.02(-0.99%)
Jan 22, 2019 1.778 1.804 1.778 1.778 10,104 -0.03(-1.46%)
Jan 18, 2019 1.769 1.831 1.769 1.804 45,785 +0.06(+3.54%)
Jan 17, 2019 1.743 1.804 1.743 1.743 15,150 +0.01(+0.51%)
Jan 16, 2019 1.734 1.796 1.734 1.734 8,794 +0.00(+0.00%)
Jan 15, 2019 1.708 1.787 1.708 1.734 18,545 -0.04(-2.48%)
Jan 14, 2019 1.787 1.800 1.778 1.778 13,240 -0.01(-0.49%)
Jan 11, 2019 1.778 1.804 1.778 1.787 25,562 +0.01(+0.49%)
Jan 10, 2019 1.760 1.787 1.752 1.778 7,781 +0.02(+1.00%)
Jan 09, 2019 1.743 1.769 1.743 1.760 3,690 +0.02(+0.93%)
Jan 08, 2019 1.743 1.747 1.725 1.744 8,906 +0.00(+0.08%)
Jan 07, 2019 1.699 1.755 1.699 1.743 14,753 +0.06(+3.66%)
Jan 04, 2019 1.734 1.760 1.681 1.681 5,453 -0.07(-4.02%)
Jan 03, 2019 1.760 1.760 1.734 1.752 18,444 -0.01(-0.50%)
Jan 02, 2019 1.664 1.760 1.664 1.760 25,077 +0.11(+6.38%)
Dec 31, 2018 1.760 1.760 1.628 1.655 41,809 -0.12(-6.93%)
Dec 28, 2018 1.725 1.778 1.725 1.778 11,588 +0.07(+4.12%)
Dec 27, 2018 1.681 1.760 1.681 1.708 11,046 +0.04(+2.11%)
Dec 26, 2018 1.681 1.684 1.664 1.672 6,040 -0.02(-1.04%)
Dec 24, 2018 1.716 1.716 1.690 1.690 1,817 -0.04(-2.54%)
Dec 21, 2018 1.699 1.734 1.699 1.734 14,883 +0.03(+1.55%)
Dec 20, 2018 1.716 1.743 1.708 1.708 11,908 -0.01(-0.51%)
Dec 19, 2018 1.752 1.787 1.716 1.716 25,746 -0.02(-1.02%)
Dec 18, 2018 1.734 1.760 1.734 1.734 5,376 +0.00(+0.00%)
Dec 17, 2018 1.787 1.787 1.734 1.734 10,704 -0.04(-1.99%)
Dec 14, 2018 1.769 1.778 1.760 1.769 13,974 +0.01(+0.50%)
Dec 13, 2018 1.760 1.760 1.760 1.760 222 +0.00(+0.00%)
Dec 12, 2018 1.734 1.760 1.734 1.760 4,696 +0.02(+1.01%)
Dec 11, 2018 1.804 1.804 1.734 1.743 24,733 -0.03(-1.49%)
Dec 10, 2018 1.769 1.778 1.734 1.769 12,872 +0.04(+2.03%)
Dec 07, 2018 1.734 1.760 1.734 1.734 5,226 +0.01(+0.51%)
Dec 06, 2018 1.734 1.796 1.725 1.725 13,645 -0.01(-0.51%)
Dec 04, 2018 1.743 1.743 1.734 1.734 568 -0.03(-1.50%)
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.