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 (%)
Aug 31, 2004 3.242 3.307 3.198 3.307 37,144 +0.10(+3.17%)
Aug 30, 2004 3.227 3.256 3.184 3.206 16,371 +0.00(+0.00%)
Aug 27, 2004 3.017 3.235 2.980 3.206 22,699 +0.23(+7.82%)
Aug 26, 2004 3.104 3.104 2.973 2.973 3,164 -0.08(-2.62%)
Aug 25, 2004 3.046 3.053 3.017 3.053 22,286 +0.01(+0.24%)
Aug 24, 2004 3.089 3.111 3.046 3.046 5,502 -0.02(-0.71%)
Aug 23, 2004 2.973 3.075 2.958 3.067 18,572 +0.11(+3.69%)
Aug 20, 2004 2.893 2.966 2.893 2.958 11,418 +0.09(+3.30%)
Aug 19, 2004 2.929 2.944 2.835 2.864 29,578 -0.11(-3.67%)
Aug 18, 2004 2.878 2.973 2.878 2.973 12,381 +0.09(+3.28%)
Aug 17, 2004 2.900 2.922 2.871 2.878 15,408 -0.02(-0.75%)
Aug 16, 2004 2.908 2.980 2.871 2.900 30,128 +0.02(+0.76%)
Aug 13, 2004 2.893 2.893 2.857 2.878 4,815 -0.01(-0.25%)
Aug 12, 2004 2.871 2.900 2.835 2.886 7,704 -0.02(-0.75%)
Aug 11, 2004 2.915 2.937 2.871 2.908 14,857 -0.04(-1.23%)
Aug 10, 2004 2.958 2.973 2.910 2.944 12,243 +0.01(+0.25%)
Aug 09, 2004 2.944 2.966 2.915 2.937 12,794 -0.04(-1.46%)
Aug 06, 2004 3.024 3.067 2.922 2.980 24,212 -0.09(-2.84%)
Aug 05, 2004 3.046 3.097 3.002 3.067 33,155 +0.01(+0.24%)
Aug 04, 2004 2.980 3.097 2.900 3.060 17,059 +0.04(+1.45%)
Aug 03, 2004 3.038 3.075 2.988 3.017 8,804 -0.04(-1.19%)
Aug 02, 2004 3.126 3.126 3.024 3.053 27,376 -0.11(-3.45%)
Jul 30, 2004 3.118 3.162 3.060 3.162 19,397 +0.00(+0.00%)
Jul 29, 2004 2.944 3.162 2.908 3.162 25,863 +0.25(+8.48%)
Jul 28, 2004 2.791 2.915 2.784 2.915 27,514 +0.12(+4.43%)
Jul 27, 2004 2.835 2.878 2.791 2.791 18,985 -0.01(-0.52%)
Jul 26, 2004 2.791 2.813 2.791 2.806 21,736 +0.00(+0.00%)
Jul 23, 2004 2.799 2.835 2.791 2.806 21,736 -0.02(-0.77%)
Jul 22, 2004 2.784 2.828 2.784 2.828 21,874 +0.04(+1.30%)
Jul 21, 2004 2.908 2.908 2.791 2.791 28,202 -0.09(-3.03%)
Jul 20, 2004 2.806 2.878 2.799 2.878 11,418 +0.04(+1.54%)
Jul 19, 2004 2.871 2.886 2.835 2.835 16,508 -0.04(-1.27%)
Jul 16, 2004 2.944 2.944 2.871 2.871 18,709 -0.04(-1.25%)
Jul 15, 2004 2.922 2.944 2.908 2.908 11,005 -0.02(-0.74%)
Jul 14, 2004 2.929 2.966 2.799 2.929 16,921 -0.01(-0.49%)
Jul 13, 2004 2.951 2.958 2.799 2.944 13,894 +0.02(+0.75%)
Jul 12, 2004 2.944 2.973 2.799 2.922 23,112 -0.03(-0.99%)
Jul 09, 2004 2.799 2.980 2.791 2.951 21,186 +0.16(+5.73%)
Jul 08, 2004 2.828 2.886 2.791 2.791 27,514 -0.04(-1.29%)
Jul 07, 2004 2.799 2.871 2.799 2.828 44,711 -0.04(-1.27%)
Jul 06, 2004 2.893 2.900 2.857 2.864 20,085 -0.04(-1.50%)
Jul 02, 2004 2.908 2.908 2.886 2.908 85,019 +0.00(+0.00%)
Jul 01, 2004 2.893 2.944 2.886 2.908 26,964 +0.00(+0.00%)
Jun 30, 2004 2.988 2.988 2.893 2.908 170,177 -0.01(-0.25%)
Jun 29, 2004 2.908 2.966 2.893 2.915 127,254 +0.01(+0.50%)
Jun 28, 2004 3.198 3.198 2.842 2.900 102,354 -0.23(-7.21%)
Jun 25, 2004 2.937 3.126 2.893 3.126 240,477 +0.17(+5.65%)
Jun 24, 2004 2.980 3.017 2.900 2.958 40,859 -0.02(-0.73%)
Jun 23, 2004 2.893 3.017 2.871 2.980 65,484 +0.08(+2.76%)
Jun 22, 2004 2.915 2.915 2.878 2.900 25,863 -0.01(-0.50%)
Jun 21, 2004 2.922 2.951 2.915 2.915 12,931 -0.03(-0.99%)
Jun 18, 2004 2.966 2.973 2.922 2.944 61,494 -0.05(-1.70%)
Jun 17, 2004 2.951 3.002 2.915 2.995 26,689 +0.04(+1.48%)
Jun 16, 2004 2.944 3.009 2.915 2.951 46,499 +0.03(+1.00%)
Jun 15, 2004 2.980 3.017 2.900 2.922 30,953 +0.00(+0.00%)
Jun 14, 2004 2.908 3.053 2.878 2.922 65,897 -0.02(-0.74%)
Jun 10, 2004 3.002 3.053 2.878 2.944 126,429 +0.01(+0.50%)
Jun 09, 2004 2.966 2.980 2.908 2.929 110,333 -0.04(-1.23%)
Jun 08, 2004 3.031 3.053 2.915 2.966 43,748 -0.07(-2.16%)
Jun 07, 2004 3.038 3.053 2.980 3.031 25,313 +0.01(+0.48%)
Jun 04, 2004 3.009 3.053 2.944 3.017 31,366 +0.04(+1.47%)
Jun 03, 2004 2.980 2.995 2.886 2.973 128,768 -0.08(-2.62%)
Jun 02, 2004 3.307 3.344 3.024 3.053 76,627 -0.22(-6.67%)
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.