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 (%)
Nov 30, 2012 1.237 1.244 1.192 1.229 24,622 +0.01(+0.61%)
Nov 29, 2012 1.207 1.296 1.192 1.222 13,558 +0.00(+0.00%)
Nov 28, 2012 1.259 1.282 1.214 1.222 17,387 -0.01(-1.20%)
Nov 27, 2012 1.237 1.274 1.207 1.237 12,094 +0.01(+0.61%)
Nov 26, 2012 1.192 1.244 1.177 1.229 23,908 +0.04(+3.12%)
Nov 23, 2012 1.192 1.200 1.186 1.192 8,819 +0.01(+1.27%)
Nov 21, 2012 1.103 1.192 1.103 1.177 19,598 +0.04(+3.27%)
Nov 20, 2012 1.140 1.140 1.140 1.140 268 +0.00(+0.00%)
Nov 19, 2012 1.140 1.140 1.140 1.140 536 +0.01(+1.32%)
Nov 16, 2012 1.118 1.162 1.110 1.125 16,233 -0.02(-1.95%)
Nov 15, 2012 1.170 1.170 1.125 1.147 4,127 +0.03(+2.67%)
Nov 14, 2012 1.177 1.177 1.088 1.118 30,244 -0.07(-6.25%)
Nov 13, 2012 1.058 1.192 1.058 1.192 14,049 +0.08(+7.38%)
Nov 12, 2012 1.162 1.162 1.110 1.110 7,912 -0.01(-1.32%)
Nov 09, 2012 1.267 1.267 1.125 1.125 22,328 -0.07(-6.21%)
Nov 08, 2012 1.207 1.229 1.132 1.200 18,528 +0.03(+2.55%)
Nov 07, 2012 1.229 1.229 1.170 1.170 15,230 -0.02(-1.87%)
Nov 06, 2012 1.198 1.214 1.141 1.192 10,948 +0.06(+5.13%)
Nov 05, 2012 1.098 1.174 1.098 1.134 27,294 +0.05(+4.70%)
Nov 02, 2012 1.090 1.090 1.066 1.083 2,014 -0.01(-0.84%)
Nov 01, 2012 1.098 1.105 1.090 1.092 10,612 +0.00(+0.17%)
Oct 31, 2012 1.076 1.090 0.9813 1.090 8,243 +0.05(+4.60%)
Oct 26, 2012 1.054 1.042 1.042 1.042 4,952 +0.02(+1.70%)
Oct 25, 2012 1.032 1.054 1.025 1.025 13,688 +0.01(+0.71%)
Oct 23, 2012 1.018 1.018 1.018 1.018 7,291 -0.05(-4.76%)
Oct 19, 2012 1.025 1.069 1.025 1.069 7,181 +0.01(+0.80%)
Oct 18, 2012 1.025 1.060 1.025 1.060 6,767 +0.04(+3.43%)
Oct 17, 2012 1.047 1.047 1.025 1.025 7,968 -0.01(-1.40%)
Oct 16, 2012 1.047 1.098 1.039 1.039 3,384 +0.01(+1.42%)
Oct 15, 2012 1.047 1.047 1.018 1.025 4,044 +0.01(+0.56%)
Oct 12, 2012 1.018 1.054 1.018 1.019 8,048 -0.01(-0.55%)
Oct 11, 2012 1.069 1.098 1.018 1.025 15,764 -0.04(-4.08%)
Oct 10, 2012 1.054 1.076 1.025 1.069 37,617 +0.02(+2.08%)
Oct 09, 2012 1.061 1.069 1.039 1.047 8,297 -0.02(-2.04%)
Oct 08, 2012 1.083 1.090 1.069 1.069 3,521 +0.00(+0.00%)
Oct 05, 2012 1.054 1.083 1.032 1.069 10,870 +0.01(+1.38%)
Oct 04, 2012 1.069 1.076 1.039 1.054 5,915 -0.07(-5.84%)
Oct 03, 2012 1.098 1.127 1.076 1.119 33,292 +0.03(+2.67%)
Oct 02, 2012 1.039 1.098 0.9886 1.090 15,233 +0.04(+3.45%)
Oct 01, 2012 1.032 1.061 1.032 1.054 3,852 +0.04(+4.32%)
Sep 28, 2012 0.9886 1.018 0.9886 1.010 19,948 +0.01(+0.72%)
Sep 27, 2012 0.9886 1.010 0.9886 1.003 8,735 +0.01(+1.47%)
Sep 26, 2012 1.003 1.018 0.9813 0.9886 30,885 -0.03(-2.86%)
Sep 25, 2012 1.039 1.048 1.010 1.018 18,595 -0.04(-3.45%)
Sep 24, 2012 1.098 1.098 1.018 1.054 4,418 -0.05(-4.61%)
Sep 21, 2012 0.9740 1.105 0.9522 1.105 29,657 +0.14(+14.29%)
Sep 20, 2012 0.9740 0.9740 0.9595 0.9668 2,063 -0.01(-1.48%)
Sep 19, 2012 0.9828 1.003 0.9813 0.9813 11,392 +0.00(+0.00%)
Sep 18, 2012 0.9958 0.9958 0.9450 0.9813 15,068 -0.01(-1.46%)
Sep 17, 2012 1.061 1.069 0.9886 0.9958 17,160 -0.08(-7.43%)
Sep 14, 2012 1.083 1.083 1.076 1.076 25,854 -0.01(-0.67%)
Sep 13, 2012 1.076 1.127 0.9231 1.083 33,761 +0.01(+0.72%)
Sep 12, 2012 1.098 1.098 1.073 1.075 12,380 -0.02(-2.03%)
Sep 11, 2012 1.098 1.105 1.098 1.098 7,991 -0.01(-1.30%)
Sep 10, 2012 1.098 1.112 1.098 1.112 35,823 +0.01(+1.32%)
Sep 07, 2012 1.090 1.105 1.010 1.098 56,011 +0.01(+1.34%)
Sep 06, 2012 1.010 1.105 1.010 1.083 4,113 +0.07(+6.43%)
Sep 05, 2012 1.076 1.090 1.018 1.018 21,509 -0.06(-5.41%)
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.