Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 31, 2008 5.081 5.110 5.030 5.059 33,808 -0.01(-0.14%)
Jan 30, 2008 5.183 5.183 5.066 5.066 101,253 -0.08(-1.55%)
Jan 29, 2008 5.190 5.582 5.139 5.146 172,893 +0.13(+2.61%)
Jan 28, 2008 4.892 5.023 4.877 5.016 71,438 +0.07(+1.32%)
Jan 25, 2008 4.943 4.979 4.899 4.950 74,151 +0.05(+1.04%)
Jan 24, 2008 4.870 4.972 4.783 4.899 50,764 -0.06(-1.17%)
Jan 23, 2008 4.688 4.972 4.688 4.957 141,260 +0.13(+2.71%)
Jan 22, 2008 4.761 4.841 4.718 4.827 60,669 -0.01(-0.30%)
Jan 21, 2008 5.023 5.023 4.790 4.841 0 +0.00(+0.00%)
Jan 18, 2008 5.023 5.023 4.790 4.841 39,363 -0.11(-2.20%)
Jan 17, 2008 5.008 5.045 4.877 4.950 165,224 -0.03(-0.58%)
Jan 16, 2008 4.863 4.979 4.856 4.979 56,267 +0.11(+2.24%)
Jan 15, 2008 4.899 4.921 4.768 4.870 43,197 -0.04(-0.89%)
Jan 14, 2008 4.841 4.936 4.841 4.914 41,546 +0.09(+1.96%)
Jan 11, 2008 4.921 4.986 4.790 4.819 112,259 -0.12(-2.50%)
Jan 10, 2008 4.841 4.972 4.841 4.943 96,713 +0.06(+1.19%)
Jan 09, 2008 4.659 4.892 4.470 4.885 116,936 +0.14(+2.91%)
Jan 08, 2008 4.718 4.747 4.667 4.747 43,748 +0.08(+1.71%)
Jan 07, 2008 4.601 4.674 4.485 4.667 70,152 +0.04(+0.94%)
Jan 04, 2008 4.710 4.718 4.616 4.623 21,323 -0.17(-3.64%)
Jan 03, 2008 4.783 4.834 4.776 4.797 18,434 -0.01(-0.15%)
Jan 02, 2008 4.790 4.812 4.783 4.805 56,267 +0.04(+0.92%)
Jan 01, 2008 4.703 4.761 4.703 4.761 0 +0.00(+0.00%)
Dec 31, 2007 4.703 4.761 4.703 4.761 30,541 +0.01(+0.15%)
Dec 28, 2007 4.768 4.768 4.747 4.754 31,916 +0.02(+0.46%)
Dec 27, 2007 4.768 4.819 4.732 4.732 42,647 -0.11(-2.25%)
Dec 26, 2007 4.834 4.856 4.790 4.841 33,705 +0.01(+0.30%)
Dec 24, 2007 4.739 4.827 4.739 4.827 10,317 +0.04(+0.76%)
Dec 21, 2007 4.812 4.834 4.768 4.790 49,663 -0.04(-0.90%)
Dec 20, 2007 4.812 4.834 4.754 4.834 83,919 +0.06(+1.22%)
Dec 19, 2007 4.783 4.790 4.757 4.776 53,653 -0.01(-0.15%)
Dec 18, 2007 4.754 4.790 4.747 4.783 81,030 +0.01(+0.15%)
Dec 17, 2007 4.754 4.812 4.754 4.776 30,678 -0.03(-0.61%)
Dec 14, 2007 4.805 4.846 4.768 4.805 23,434 -0.09(-1.93%)
Dec 13, 2007 4.986 4.986 4.870 4.899 14,548 -0.01(-0.30%)
Dec 12, 2007 4.903 4.928 4.870 4.914 23,249 +0.01(+0.15%)
Dec 11, 2007 4.877 4.943 4.877 4.907 16,921 +0.00(+0.00%)
Dec 10, 2007 4.848 4.907 4.827 4.907 27,376 +0.03(+0.60%)
Dec 07, 2007 4.827 4.899 4.827 4.877 316,004 +0.03(+0.60%)
Dec 06, 2007 4.747 4.856 4.747 4.848 15,820 +0.02(+0.45%)
Dec 05, 2007 4.834 4.856 4.790 4.827 19,260 +0.00(+0.00%)
Dec 04, 2007 4.921 4.979 4.812 4.827 47,187 -0.13(-2.64%)
Dec 03, 2007 4.972 4.994 4.921 4.957 41,822 +0.01(+0.29%)
Nov 30, 2007 4.848 5.008 4.819 4.943 86,533 +0.21(+4.45%)
Nov 29, 2007 4.732 4.754 4.710 4.732 27,376 -0.01(-0.15%)
Nov 28, 2007 4.725 4.870 4.652 4.739 84,332 -0.03(-0.61%)
Nov 27, 2007 4.652 4.768 4.652 4.768 39,345 +0.13(+2.82%)
Nov 26, 2007 4.877 4.877 4.581 4.638 67,823 -0.16(-3.33%)
Nov 23, 2007 4.732 4.797 4.732 4.797 15,135 +0.02(+0.46%)
Nov 21, 2007 4.783 4.797 4.761 4.776 31,228 -0.07(-1.50%)
Nov 20, 2007 4.877 4.907 4.812 4.848 17,746 -0.06(-1.19%)
Nov 19, 2007 4.907 4.907 4.827 4.907 49,938 +0.01(+0.15%)
Nov 16, 2007 4.725 4.899 4.688 4.899 35,768 +0.19(+4.01%)
Nov 15, 2007 4.681 4.710 4.674 4.710 36,869 +0.01(+0.31%)
Nov 14, 2007 4.725 4.761 4.688 4.696 42,097 -0.01(-0.15%)
Nov 13, 2007 4.718 4.725 4.703 4.703 115,423 -0.01(-0.31%)
Nov 12, 2007 4.725 4.790 4.696 4.718 577,530 -0.01(-0.31%)
Nov 09, 2007 4.725 4.776 4.688 4.732 62,595 -0.04(-0.76%)
Nov 08, 2007 4.747 4.768 4.667 4.768 47,049 +0.04(+0.77%)
Nov 07, 2007 4.863 4.885 4.725 4.732 51,727 -0.15(-3.13%)
Nov 06, 2007 4.710 4.885 4.696 4.885 113,635 +0.15(+3.23%)
Nov 05, 2007 4.732 4.732 4.623 4.732 60,531 -0.03(-0.61%)
Nov 02, 2007 4.819 4.819 4.688 4.761 61,907 +0.00(+0.00%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.