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 30, 2012 1.061 1.061 1.054 1.054 19,437 -0.04(-3.89%)
Apr 27, 2012 1.105 1.105 1.054 1.097 4,626 +0.01(+0.59%)
Apr 26, 2012 1.054 1.090 1.054 1.090 4,266 +0.02(+2.03%)
Apr 25, 2012 1.090 1.090 1.069 1.069 550 -0.04(-3.28%)
Apr 24, 2012 1.083 1.105 1.039 1.105 24,650 +0.02(+2.01%)
Apr 23, 2012 1.054 1.083 1.054 1.083 5,022 +0.00(+0.00%)
Apr 19, 2012 1.090 1.083 1.083 1.083 8,804 -0.03(-2.61%)
Apr 18, 2012 1.105 1.119 1.062 1.112 4,270 +0.02(+2.00%)
Apr 17, 2012 1.061 1.112 1.061 1.090 62,632 +0.03(+2.74%)
Apr 16, 2012 1.090 1.090 1.039 1.061 21,060 -0.03(-2.67%)
Apr 13, 2012 1.090 1.112 1.090 1.090 3,604 -0.02(-1.96%)
Apr 12, 2012 1.090 1.112 1.083 1.112 149,337 -0.04(-3.16%)
Apr 11, 2012 1.112 1.148 1.076 1.148 81,466 +0.04(+3.26%)
Apr 10, 2012 1.105 1.119 1.098 1.112 38,040 +0.01(+1.33%)
Apr 09, 2012 1.105 1.127 1.098 1.098 13,358 -0.03(-2.58%)
Apr 05, 2012 1.098 1.134 1.098 1.127 9,741 +0.03(+2.65%)
Apr 04, 2012 1.098 1.098 1.098 1.098 15,215 -0.02(-1.95%)
Apr 03, 2012 1.076 1.119 1.076 1.119 3,021 +0.04(+4.05%)
Apr 02, 2012 1.076 1.090 1.076 1.076 7,277 +0.00(+0.00%)
Mar 30, 2012 1.069 1.090 1.025 1.076 28,253 +0.01(+0.68%)
Mar 29, 2012 1.076 1.076 1.069 1.069 2,751 +0.01(+0.69%)
Mar 28, 2012 1.076 1.076 1.054 1.061 49,476 -0.01(-1.35%)
Mar 27, 2012 1.105 1.105 1.069 1.076 9,143 -0.04(-3.27%)
Mar 26, 2012 1.105 1.112 1.054 1.112 40,103 +0.02(+2.00%)
Mar 23, 2012 1.083 1.090 1.069 1.090 38,291 +0.02(+2.04%)
Mar 22, 2012 1.098 1.105 1.061 1.069 59,431 -0.02(-2.00%)
Mar 21, 2012 1.098 1.127 1.069 1.090 48,157 +0.00(+0.00%)
Mar 20, 2012 1.090 1.127 1.076 1.090 105,731 +0.01(+1.35%)
Mar 19, 2012 1.112 1.125 1.054 1.076 146,011 -0.05(-4.52%)
Mar 16, 2012 1.090 1.127 1.054 1.127 26,070 +0.03(+2.65%)
Mar 15, 2012 1.061 1.098 1.054 1.098 11,018 +0.05(+4.86%)
Mar 14, 2012 1.061 1.061 1.018 1.047 15,683 +0.03(+2.86%)
Mar 13, 2012 1.076 1.090 1.018 1.018 41,681 -0.06(-5.41%)
Mar 12, 2012 1.018 1.090 1.018 1.076 286,614 +0.06(+5.72%)
Mar 09, 2012 1.010 1.018 0.9814 1.018 2,338 +0.01(+1.45%)
Mar 08, 2012 0.9813 1.018 0.9595 1.003 35,136 +0.02(+2.22%)
Mar 07, 2012 0.9522 0.9813 0.9522 0.9813 5,227 +0.01(+0.75%)
Mar 06, 2012 0.9522 0.9958 0.9522 0.9740 10,949 -0.02(-2.19%)
Mar 05, 2012 0.9740 0.9958 0.9450 0.9958 12,809 +0.01(+0.74%)
Mar 02, 2012 0.9813 0.9886 0.9813 0.9886 69,200 -0.01(-1.45%)
Mar 01, 2012 0.9668 1.003 0.9450 1.003 13,538 +0.04(+4.55%)
Feb 29, 2012 0.9958 1.010 0.9159 0.9595 85,260 -0.05(-5.04%)
Feb 28, 2012 0.9595 1.018 0.9595 1.010 7,428 +0.01(+0.72%)
Feb 27, 2012 0.9813 1.003 0.9595 1.003 26,116 +0.01(+1.47%)
Feb 24, 2012 0.9813 1.032 0.9813 0.9886 13,489 +0.01(+0.74%)
Feb 23, 2012 0.9668 1.017 0.9668 0.9813 2,609 +0.01(+0.75%)
Feb 22, 2012 0.9595 1.025 0.9595 0.9740 17,892 +0.02(+2.29%)
Feb 21, 2012 0.9013 1.127 0.9013 0.9522 164,682 +0.07(+8.18%)
Feb 17, 2012 0.9304 0.9304 0.8723 0.8803 24,653 -0.06(-6.12%)
Feb 16, 2012 0.9595 1.010 0.8723 0.9377 67,132 +0.00(+0.00%)
Feb 15, 2012 1.018 1.018 0.9013 0.9377 5,577 -0.08(-7.86%)
Feb 14, 2012 1.098 1.098 0.9958 1.018 10,040 -0.07(-6.67%)
Feb 13, 2012 0.9740 1.178 0.9740 1.090 85,077 +0.10(+10.29%)
Feb 10, 2012 0.9231 0.9886 0.8723 0.9886 28,216 +0.10(+11.37%)
Feb 09, 2012 0.8868 0.8877 0.8686 0.8877 14,800 +0.02(+2.71%)
Feb 08, 2012 0.9013 0.9086 0.8577 0.8643 19,825 -0.04(-4.11%)
Feb 07, 2012 0.9159 0.9159 0.8795 0.9013 5,816 -0.01(-0.80%)
Feb 06, 2012 0.8868 0.9086 0.8868 0.9086 14,952 +0.00(+0.00%)
Feb 03, 2012 0.8941 0.9086 0.8941 0.9086 14,826 +0.01(+1.63%)
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.