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 (%)
Jun 30, 2005 4.361 4.361 4.230 4.361 28,752 +0.00(+0.00%)
Jun 29, 2005 4.398 4.412 4.325 4.361 18,847 -0.03(-0.66%)
Jun 28, 2005 4.398 4.398 4.361 4.390 21,323 -0.01(-0.17%)
Jun 27, 2005 4.412 4.427 4.340 4.398 78,416 -0.04(-0.82%)
Jun 24, 2005 4.209 4.434 4.209 4.434 393,320 +0.21(+4.99%)
Jun 23, 2005 4.296 4.318 4.187 4.223 28,615 -0.10(-2.35%)
Jun 22, 2005 4.340 4.354 4.289 4.325 25,038 -0.02(-0.50%)
Jun 21, 2005 4.332 4.361 4.318 4.347 10,180 +0.01(+0.34%)
Jun 20, 2005 4.303 4.347 4.260 4.332 16,921 -0.01(-0.33%)
Jun 17, 2005 4.354 4.390 4.325 4.347 105,380 -0.01(-0.17%)
Jun 16, 2005 4.361 4.361 4.216 4.354 35,906 -0.01(-0.17%)
Jun 15, 2005 4.361 4.390 4.267 4.361 29,853 +0.02(+0.50%)
Jun 14, 2005 4.303 4.361 4.296 4.340 33,980 -0.01(-0.17%)
Jun 13, 2005 4.143 4.361 4.136 4.347 52,415 +0.15(+3.64%)
Jun 10, 2005 4.325 4.325 4.151 4.194 23,800 -0.17(-3.83%)
Jun 09, 2005 4.361 4.361 4.224 4.361 34,393 +0.01(+0.33%)
Jun 08, 2005 4.252 4.361 4.194 4.347 59,293 +0.09(+2.22%)
Jun 07, 2005 4.470 4.470 4.209 4.252 51,452 -0.18(-4.10%)
Jun 06, 2005 4.201 4.652 4.201 4.434 371,583 +0.19(+4.45%)
Jun 03, 2005 4.209 4.347 4.209 4.245 53,928 +0.04(+0.86%)
Jun 02, 2005 4.303 4.340 4.201 4.209 28,890 -0.09(-2.20%)
Jun 01, 2005 4.187 4.369 4.187 4.303 51,039 +0.12(+2.78%)
May 31, 2005 4.361 4.361 4.187 4.187 33,292 -0.18(-4.16%)
May 27, 2005 4.303 4.419 4.230 4.369 65,622 +0.04(+1.01%)
May 26, 2005 4.078 4.325 4.027 4.325 34,393 +0.21(+5.12%)
May 25, 2005 4.456 4.456 4.107 4.114 41,271 -0.38(-8.41%)
May 24, 2005 4.434 4.529 4.310 4.492 125,878 +0.04(+0.98%)
May 23, 2005 4.318 4.499 4.296 4.449 92,723 +0.16(+3.73%)
May 20, 2005 4.376 4.376 4.281 4.289 18,297 -0.07(-1.67%)
May 19, 2005 4.398 4.398 4.340 4.361 42,922 -0.04(-0.99%)
May 18, 2005 4.361 4.434 4.335 4.405 24,350 +0.04(+1.00%)
May 17, 2005 4.398 4.398 4.318 4.361 52,827 -0.04(-0.83%)
May 16, 2005 4.296 4.419 4.296 4.398 394,558 +0.10(+2.37%)
May 13, 2005 4.180 4.340 4.042 4.296 43,335 +0.09(+2.25%)
May 12, 2005 4.361 4.361 4.136 4.201 28,064 -0.16(-3.67%)
May 11, 2005 4.361 4.427 4.238 4.361 200,030 -0.06(-1.32%)
May 10, 2005 4.536 4.536 4.252 4.419 47,875 -0.12(-2.56%)
May 09, 2005 4.383 4.536 4.340 4.536 217,227 +0.17(+4.00%)
May 06, 2005 4.267 4.499 4.139 4.361 231,947 +0.12(+2.92%)
May 05, 2005 3.831 4.325 3.816 4.238 113,497 +0.33(+8.57%)
May 04, 2005 3.649 3.925 3.649 3.903 74,701 +0.25(+6.97%)
May 03, 2005 3.344 3.649 3.344 3.649 75,664 +0.27(+7.96%)
May 02, 2005 3.322 3.387 3.249 3.380 45,811 +0.06(+1.75%)
Apr 29, 2005 3.307 3.329 3.235 3.322 21,048 +0.01(+0.44%)
Apr 28, 2005 3.344 3.351 3.286 3.307 18,159 -0.08(-2.36%)
Apr 27, 2005 3.307 3.453 3.307 3.387 24,350 +0.08(+2.42%)
Apr 26, 2005 3.322 3.395 3.307 3.307 33,017 -0.02(-0.66%)
Apr 25, 2005 3.351 3.424 3.329 3.329 12,656 -0.01(-0.43%)
Apr 22, 2005 3.424 3.453 3.344 3.344 42,785 -0.08(-2.34%)
Apr 21, 2005 3.576 3.598 3.271 3.424 217,089 -0.10(-2.89%)
Apr 20, 2005 3.707 3.707 3.467 3.525 57,092 -0.15(-3.96%)
Apr 19, 2005 3.525 3.707 3.496 3.671 42,647 +0.18(+5.21%)
Apr 18, 2005 3.416 3.489 3.409 3.489 8,254 +0.06(+1.70%)
Apr 15, 2005 3.554 3.562 3.424 3.431 43,335 -0.12(-3.28%)
Apr 14, 2005 3.613 3.634 3.547 3.547 25,726 -0.08(-2.20%)
Apr 13, 2005 3.693 3.700 3.613 3.627 33,567 -0.12(-3.11%)
Apr 12, 2005 3.656 3.765 3.620 3.743 32,329 +0.09(+2.39%)
Apr 11, 2005 3.707 3.729 3.656 3.656 10,180 -0.07(-1.76%)
Apr 08, 2005 3.685 3.736 3.642 3.722 30,678 -0.01(-0.19%)
Apr 07, 2005 3.707 3.743 3.671 3.729 6,603 +0.01(+0.20%)
Apr 06, 2005 3.671 3.722 3.671 3.722 26,138 +0.09(+2.40%)
Apr 05, 2005 3.707 3.707 3.634 3.634 16,783 -0.02(-0.60%)
Apr 04, 2005 3.634 3.664 3.634 3.656 16,783 +0.01(+0.20%)
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.