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 (%)
May 29, 2020 1.317 1.317 1.289 1.308 29,540 +0.02(+1.44%)
May 28, 2020 1.326 1.326 1.289 1.289 12,762 -0.02(-1.42%)
May 27, 2020 1.299 1.308 1.299 1.308 21,943 +0.03(+2.17%)
May 26, 2020 1.280 1.299 1.234 1.280 20,918 +0.06(+4.55%)
May 22, 2020 1.215 1.252 1.197 1.224 14,231 +0.02(+1.54%)
May 21, 2020 1.169 1.243 1.159 1.206 11,538 +0.00(+0.00%)
May 20, 2020 1.234 1.234 1.159 1.206 19,233 +0.04(+3.68%)
May 19, 2020 1.197 1.252 1.163 1.163 10,719 -0.03(-2.80%)
May 18, 2020 1.085 1.197 1.085 1.197 74,813 +0.07(+6.61%)
May 15, 2020 1.122 1.173 1.067 1.122 41,938 +0.00(+0.00%)
May 14, 2020 1.197 1.234 1.076 1.122 47,396 -0.04(-3.20%)
May 13, 2020 1.308 1.336 1.159 1.159 26,753 -0.15(-11.35%)
May 12, 2020 1.215 1.308 1.215 1.308 9,250 +0.13(+11.02%)
May 11, 2020 1.261 1.308 1.178 1.178 39,693 -0.07(-5.93%)
May 08, 2020 1.252 1.280 1.237 1.252 9,918 +0.02(+1.51%)
May 07, 2020 1.150 1.243 1.150 1.234 13,308 +0.08(+7.25%)
May 06, 2020 1.215 1.234 1.141 1.150 14,281 -0.03(-2.39%)
May 05, 2020 1.206 1.261 1.178 1.178 32,424 +0.02(+1.63%)
May 04, 2020 1.206 1.243 1.141 1.159 43,394 -0.03(-2.34%)
May 01, 2020 1.252 1.271 1.178 1.187 20,160 -0.04(-3.53%)
Apr 30, 2020 1.206 1.280 1.132 1.231 50,654 +0.02(+2.06%)
Apr 29, 2020 1.020 1.206 1.020 1.206 59,257 +0.19(+18.18%)
Apr 28, 2020 1.067 1.076 1.013 1.020 80,216 +0.00(+0.00%)
Apr 27, 2020 1.002 1.039 0.9925 1.020 48,696 +0.03(+2.80%)
Apr 24, 2020 1.048 1.048 0.9925 0.9925 8,193 -0.02(-2.28%)
Apr 23, 2020 0.9832 1.048 0.9832 1.016 15,800 +0.01(+1.39%)
Apr 22, 2020 1.011 1.056 0.9925 1.002 14,246 -0.02(-1.82%)
Apr 21, 2020 1.076 1.076 1.020 1.020 19,494 -0.04(-3.93%)
Apr 20, 2020 1.104 1.104 1.062 1.062 9,005 -0.02(-1.72%)
Apr 17, 2020 1.113 1.122 1.057 1.081 7,546 +0.03(+3.10%)
Apr 16, 2020 1.113 1.113 1.048 1.048 19,747 -0.05(-4.24%)
Apr 15, 2020 1.113 1.159 1.095 1.095 13,139 -0.01(-0.84%)
Apr 14, 2020 1.159 1.200 1.104 1.104 23,484 -0.00(-0.42%)
Apr 13, 2020 1.224 1.224 1.076 1.108 31,717 -0.08(-6.64%)
Apr 09, 2020 1.252 1.263 1.169 1.187 21,454 -0.08(-6.09%)
Apr 08, 2020 1.187 1.264 1.187 1.264 11,276 -0.01(-0.51%)
Apr 07, 2020 1.261 1.271 1.223 1.271 10,392 +0.09(+7.87%)
Apr 06, 2020 1.271 1.298 1.169 1.178 11,175 -0.04(-3.05%)
Apr 03, 2020 1.178 1.215 1.159 1.215 4,204 +0.08(+7.38%)
Apr 02, 2020 1.122 1.234 1.122 1.132 7,689 +0.01(+0.83%)
Apr 01, 2020 1.159 1.187 1.120 1.122 34,679 -0.04(-3.20%)
Mar 31, 2020 1.187 1.197 1.159 1.159 6,613 -0.03(-2.34%)
Mar 30, 2020 1.224 1.224 1.183 1.187 4,435 -0.04(-3.03%)
Mar 27, 2020 1.159 1.224 1.159 1.224 3,234 +0.00(+0.30%)
Mar 26, 2020 1.159 1.234 1.159 1.221 9,433 +0.06(+5.28%)
Mar 25, 2020 1.243 1.243 1.113 1.159 15,335 -0.08(-6.72%)
Mar 24, 2020 1.122 1.243 1.122 1.243 8,980 +0.14(+12.60%)
Mar 23, 2020 1.243 1.586 1.085 1.104 122,402 -0.10(-8.46%)
Mar 20, 2020 1.206 1.206 1.169 1.206 20,807 +0.04(+3.17%)
Mar 19, 2020 1.104 1.169 1.095 1.169 37,942 +0.06(+5.88%)
Mar 18, 2020 1.206 1.206 1.091 1.104 26,093 -0.11(-9.16%)
Mar 17, 2020 1.252 1.252 1.178 1.215 15,835 -0.04(-2.96%)
Mar 16, 2020 1.317 1.317 1.252 1.252 3,907 -0.02(-1.46%)
Mar 13, 2020 1.382 1.382 1.252 1.271 24,904 -0.02(-1.44%)
Mar 12, 2020 1.391 1.391 1.271 1.289 57,380 -0.08(-6.08%)
Mar 11, 2020 1.326 1.382 1.326 1.373 29,917 +0.00(+0.00%)
Mar 10, 2020 1.363 1.373 1.326 1.373 50,147 -0.02(-1.66%)
Mar 09, 2020 1.438 1.438 1.373 1.396 35,740 -0.08(-5.35%)
Mar 06, 2020 1.456 1.503 1.456 1.475 46,790 -0.04(-2.45%)
Mar 05, 2020 1.512 1.512 1.475 1.512 13,749 +0.01(+0.62%)
Mar 04, 2020 1.521 1.521 1.417 1.503 245,471 +0.03(+1.89%)
Mar 03, 2020 1.466 1.521 1.456 1.475 43,206 -0.01(-0.62%)
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.