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, 2007 4.020 4.092 3.998 4.078 196,591 +0.06(+1.45%)
Apr 27, 2007 3.998 4.092 3.947 4.020 71,537 -0.02(-0.54%)
Apr 26, 2007 4.071 4.143 3.940 4.042 157,658 -0.10(-2.46%)
Apr 25, 2007 4.260 4.289 4.143 4.143 55,992 -0.12(-2.90%)
Apr 24, 2007 4.216 4.267 4.180 4.267 53,653 +0.02(+0.51%)
Apr 23, 2007 4.136 4.267 4.136 4.245 76,627 +0.10(+2.46%)
Apr 20, 2007 4.281 4.281 4.121 4.143 55,579 -0.07(-1.55%)
Apr 19, 2007 4.092 4.230 4.034 4.209 45,674 +0.08(+1.94%)
Apr 18, 2007 4.092 4.252 4.071 4.129 107,169 +0.00(+0.00%)
Apr 17, 2007 3.976 4.143 3.940 4.129 99,189 +0.16(+4.03%)
Apr 16, 2007 3.954 3.983 3.940 3.969 45,674 +0.04(+1.11%)
Apr 13, 2007 3.874 3.962 3.874 3.925 57,780 +0.00(+0.00%)
Apr 12, 2007 3.853 3.925 3.831 3.925 41,271 +0.06(+1.50%)
Apr 11, 2007 3.867 3.896 3.816 3.867 49,251 +0.01(+0.19%)
Apr 10, 2007 3.860 3.882 3.823 3.860 15,132 -0.01(-0.19%)
Apr 09, 2007 3.911 3.918 3.853 3.867 31,641 -0.03(-0.75%)
Apr 05, 2007 3.954 3.954 3.889 3.896 16,371 -0.06(-1.47%)
Apr 04, 2007 3.954 3.983 3.925 3.954 38,933 -0.00(-0.01%)
Apr 03, 2007 3.911 3.962 3.911 3.955 40,308 +0.05(+1.31%)
Apr 02, 2007 3.816 3.903 3.794 3.903 45,261 +0.09(+2.29%)
Mar 30, 2007 3.838 3.889 3.816 3.816 45,811 -0.02(-0.57%)
Mar 29, 2007 3.896 3.896 3.787 3.838 97,814 -0.03(-0.75%)
Mar 28, 2007 3.867 3.867 3.823 3.867 439,682 -0.03(-0.75%)
Mar 27, 2007 3.867 3.896 3.853 3.896 19,672 +0.01(+0.37%)
Mar 26, 2007 3.882 3.911 3.816 3.882 44,573 -0.01(-0.19%)
Mar 23, 2007 3.882 3.911 3.853 3.889 23,387 -0.01(-0.19%)
Mar 22, 2007 3.947 3.962 3.874 3.896 23,800 -0.03(-0.74%)
Mar 21, 2007 3.940 3.940 3.896 3.925 34,393 -0.01(-0.18%)
Mar 20, 2007 3.853 3.932 3.853 3.932 36,869 +0.07(+1.88%)
Mar 19, 2007 3.896 3.896 3.816 3.860 51,039 +0.02(+0.57%)
Mar 16, 2007 3.867 3.874 3.816 3.838 148,853 -0.02(-0.57%)
Mar 15, 2007 3.932 3.962 3.831 3.860 35,081 -0.08(-2.03%)
Mar 14, 2007 3.911 3.954 3.911 3.940 28,202 +0.02(+0.56%)
Mar 13, 2007 3.962 3.983 3.911 3.918 52,690 -0.04(-1.10%)
Mar 12, 2007 3.911 3.962 3.903 3.962 36,456 +0.04(+1.11%)
Mar 09, 2007 3.947 3.947 3.874 3.918 59,844 +0.00(+0.00%)
Mar 08, 2007 3.932 3.962 3.896 3.918 34,668 +0.01(+0.19%)
Mar 07, 2007 3.954 3.969 3.889 3.911 57,092 -0.06(-1.47%)
Mar 06, 2007 3.940 3.991 3.925 3.969 78,278 +0.07(+1.87%)
Mar 05, 2007 3.889 3.954 3.867 3.896 83,093 -0.04(-0.92%)
Mar 02, 2007 3.940 3.962 3.867 3.932 106,893 -0.03(-0.73%)
Mar 01, 2007 3.853 3.991 3.853 3.962 209,110 +0.10(+2.64%)
Feb 28, 2007 3.853 3.940 3.816 3.860 86,945 +0.01(+0.19%)
Feb 27, 2007 3.860 3.969 3.743 3.853 286,013 -0.13(-3.28%)
Feb 26, 2007 3.998 4.005 3.940 3.983 59,156 +0.01(+0.18%)
Feb 23, 2007 3.940 3.983 3.867 3.976 97,814 +0.03(+0.74%)
Feb 22, 2007 3.983 3.983 3.889 3.947 72,913 -0.02(-0.55%)
Feb 21, 2007 3.947 3.998 3.947 3.969 47,875 -0.02(-0.55%)
Feb 20, 2007 3.860 4.042 3.860 3.991 57,092 +0.06(+1.48%)
Feb 16, 2007 3.991 3.991 3.911 3.932 38,520 -0.06(-1.46%)
Feb 15, 2007 3.983 4.049 3.954 3.991 63,420 +0.00(+0.00%)
Feb 14, 2007 4.027 4.063 3.983 3.991 33,292 -0.04(-1.08%)
Feb 13, 2007 4.012 4.034 3.983 4.034 55,166 +0.04(+0.91%)
Feb 12, 2007 4.005 4.041 3.962 3.998 125,741 +0.00(+0.00%)
Feb 09, 2007 3.998 4.005 3.962 3.998 40,996 +0.01(+0.18%)
Feb 08, 2007 3.991 4.020 3.954 3.991 34,255 +0.00(+0.00%)
Feb 07, 2007 3.976 4.027 3.969 3.991 68,786 -0.01(-0.36%)
Feb 06, 2007 3.954 4.027 3.954 4.005 48,563 +0.01(+0.36%)
Feb 05, 2007 4.020 4.056 3.954 3.991 43,885 -0.05(-1.26%)
Feb 02, 2007 4.012 4.071 4.012 4.042 16,783 +0.02(+0.54%)
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.