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 (%)
Apr 29, 2016 1.964 1.964 1.789 1.789 33,260 -0.06(-3.02%)
Apr 28, 2016 1.837 1.924 1.805 1.845 31,722 +0.02(+0.87%)
Apr 27, 2016 1.877 1.877 1.829 1.829 14,995 -0.04(-2.14%)
Apr 26, 2016 1.909 1.909 1.805 1.869 44,347 +0.01(+0.44%)
Apr 25, 2016 1.885 1.885 1.836 1.861 27,916 -0.02(-1.27%)
Apr 22, 2016 1.924 1.956 1.877 1.885 1,502 -0.02(-1.25%)
Apr 21, 2016 1.909 1.924 1.877 1.909 7,078 -0.03(-1.64%)
Apr 20, 2016 1.940 1.980 1.940 1.940 7,273 -0.03(-1.61%)
Apr 19, 2016 1.964 1.988 1.940 1.972 719 +0.08(+4.20%)
Apr 18, 2016 1.877 1.924 1.877 1.893 33,328 -0.01(-0.42%)
Apr 15, 2016 1.913 1.913 1.869 1.901 9,255 -0.01(-0.42%)
Apr 14, 2016 1.924 1.924 1.909 1.909 515 +0.03(+1.69%)
Apr 13, 2016 1.869 1.903 1.859 1.877 9,919 +0.01(+0.43%)
Apr 12, 2016 1.869 1.869 1.829 1.869 878 +0.00(+0.00%)
Apr 11, 2016 1.869 1.869 1.821 1.869 19,229 +0.04(+2.17%)
Apr 08, 2016 1.869 1.869 1.789 1.829 21,274 -0.03(-1.71%)
Apr 07, 2016 1.861 1.862 1.861 1.861 1,081 +0.01(+0.43%)
Apr 06, 2016 1.869 1.869 1.845 1.853 2,234 +0.03(+1.75%)
Apr 05, 2016 1.837 1.869 1.813 1.821 2,937 -0.02(-1.25%)
Apr 04, 2016 1.853 1.853 1.789 1.844 1,781 +0.02(+1.27%)
Apr 01, 2016 1.805 1.869 1.805 1.821 3,214 +0.02(+0.88%)
Mar 31, 2016 1.853 1.861 1.805 1.805 3,640 -0.06(-3.13%)
Mar 30, 2016 1.845 1.866 1.845 1.863 2,429 +0.02(+1.00%)
Mar 29, 2016 1.869 1.869 1.845 1.845 7,776 -0.02(-1.28%)
Mar 28, 2016 1.845 1.869 1.845 1.869 1,381 +0.02(+1.29%)
Mar 23, 2016 1.845 1.845 1.845 1.845 754 -0.03(-1.69%)
Mar 22, 2016 1.821 1.877 1.821 1.877 831 +0.06(+3.06%)
Mar 21, 2016 1.797 1.821 1.797 1.821 794 +0.04(+2.23%)
Mar 18, 2016 1.877 1.885 1.781 1.781 42,780 -0.09(-4.68%)
Mar 17, 2016 1.861 1.869 1.861 1.869 510 -0.04(-2.08%)
Mar 15, 2016 1.893 1.909 1.893 1.909 143 +0.02(+0.84%)
Mar 14, 2016 1.909 1.909 1.878 1.893 3,288 -0.02(-0.83%)
Mar 11, 2016 1.877 1.932 1.877 1.909 414 +0.01(+0.42%)
Mar 10, 2016 1.823 1.901 1.823 1.901 725 +0.00(+0.00%)
Mar 09, 2016 1.829 1.901 1.790 1.901 20,491 +0.08(+4.37%)
Mar 08, 2016 1.765 1.829 1.765 1.821 1,349 +0.02(+1.33%)
Mar 07, 2016 1.765 1.813 1.765 1.797 1,998 +0.00(+0.00%)
Mar 04, 2016 1.805 1.821 1.797 1.797 8,269 -0.01(-0.44%)
Mar 03, 2016 1.789 1.829 1.781 1.805 5,929 -0.02(-0.87%)
Mar 02, 2016 1.757 1.821 1.757 1.821 4,696 +0.06(+3.62%)
Mar 01, 2016 1.695 1.773 1.695 1.757 12,066 -0.02(-0.90%)
Feb 29, 2016 1.765 1.789 1.764 1.773 5,690 +0.06(+3.72%)
Feb 26, 2016 1.750 1.750 1.614 1.710 4,309 +0.01(+0.51%)
Feb 25, 2016 1.745 1.750 1.701 1.701 14,852 +0.02(+1.37%)
Feb 23, 2016 1.726 1.742 1.678 1.678 45 -0.08(-4.53%)
Feb 22, 2016 1.757 1.757 1.757 1.757 399 +0.03(+1.84%)
Feb 19, 2016 1.694 1.742 1.662 1.726 3,065 +0.10(+6.46%)
Feb 18, 2016 1.640 1.642 1.600 1.621 1,080 +0.01(+0.91%)
Feb 17, 2016 1.599 1.621 1.599 1.606 1,936 +0.02(+1.00%)
Feb 16, 2016 1.559 1.606 1.559 1.590 5,045 -0.01(-0.50%)
Feb 12, 2016 1.590 1.598 1.598 1.598 53,568 +0.01(+0.50%)
Feb 11, 2016 1.551 1.678 1.551 1.590 81,755 -0.01(-0.50%)
Feb 10, 2016 1.598 1.598 1.598 1.598 231 +0.02(+1.52%)
Feb 09, 2016 1.583 1.583 1.567 1.575 14,376 -0.03(-1.98%)
Feb 08, 2016 1.638 1.638 1.590 1.606 22,076 -0.09(-5.16%)
Feb 05, 2016 1.678 1.694 1.670 1.694 2,654 -0.03(-1.84%)
Feb 04, 2016 1.726 1.726 1.694 1.726 435 -0.02(-0.91%)
Feb 03, 2016 1.750 1.750 1.670 1.742 4,045 +0.04(+2.34%)
Feb 02, 2016 1.726 1.750 1.653 1.702 15,201 -0.05(-2.73%)
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.