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 (%)
Aug 31, 2016 1.948 1.948 1.901 1.940 21,416 -0.01(-0.41%)
Aug 30, 2016 1.988 1.996 1.948 1.948 83,485 -0.04(-2.00%)
Aug 29, 2016 1.889 1.988 1.885 1.988 56,740 +0.08(+4.17%)
Aug 26, 2016 1.924 1.988 1.790 1.909 160,237 +0.20(+11.63%)
Aug 25, 2016 1.750 1.750 1.710 1.710 6,404 -0.03(-1.83%)
Aug 24, 2016 1.670 1.750 1.670 1.742 4,109 +0.05(+2.72%)
Aug 23, 2016 1.670 1.695 1.654 1.695 5,975 +0.03(+1.52%)
Aug 22, 2016 1.694 1.694 1.670 1.670 28,689 -0.02(-1.41%)
Aug 19, 2016 1.689 1.694 1.678 1.694 3,808 +0.02(+0.95%)
Aug 18, 2016 1.688 1.688 1.678 1.678 667 -0.00(-0.14%)
Aug 17, 2016 1.718 1.718 1.678 1.680 3,801 -0.03(-1.72%)
Aug 16, 2016 1.670 1.710 1.670 1.710 1,336 +0.05(+2.87%)
Aug 15, 2016 1.686 1.686 1.652 1.662 8,869 -0.02(-1.42%)
Aug 12, 2016 1.670 1.686 1.670 1.686 767 -0.01(-0.42%)
Aug 11, 2016 1.694 1.694 1.686 1.693 1,760 +0.02(+0.90%)
Aug 10, 2016 1.686 1.686 1.670 1.678 7,234 -0.02(-0.94%)
Aug 08, 2016 1.686 1.694 1.678 1.694 2 +0.00(+0.00%)
Aug 05, 2016 1.670 1.734 1.670 1.694 7,199 +0.02(+0.95%)
Aug 04, 2016 1.710 1.710 1.678 1.678 377 -0.03(-1.86%)
Aug 03, 2016 1.726 1.734 1.698 1.710 5,156 +0.00(+0.00%)
Aug 02, 2016 1.678 1.726 1.670 1.710 4,757 +0.04(+2.38%)
Aug 01, 2016 1.686 1.686 1.670 1.670 1,374 +0.00(+0.00%)
Jul 29, 2016 1.694 1.702 1.670 1.670 6,616 +0.00(+0.00%)
Jul 28, 2016 1.694 1.718 1.670 1.670 2,497 -0.01(-0.47%)
Jul 27, 2016 1.678 1.710 1.670 1.678 2,421 -0.03(-1.86%)
Jul 26, 2016 1.670 1.710 1.670 1.710 2,552 +0.03(+1.90%)
Jul 25, 2016 1.670 1.742 1.670 1.678 3,269 -0.04(-2.32%)
Jul 22, 2016 1.710 1.718 1.670 1.718 5,766 +0.01(+0.47%)
Jul 21, 2016 1.678 1.710 1.670 1.710 3,876 +0.03(+1.87%)
Jul 20, 2016 1.694 1.694 1.678 1.678 2,703 -0.01(-0.45%)
Jul 19, 2016 1.683 1.686 1.670 1.686 2,853 +0.02(+0.95%)
Jul 18, 2016 1.657 1.694 1.657 1.670 23,304 +0.01(+0.48%)
Jul 15, 2016 1.717 1.718 1.654 1.662 10,326 +0.00(+0.27%)
Jul 14, 2016 1.667 1.667 1.658 1.658 2,552 -0.05(-3.05%)
Jul 13, 2016 1.662 1.718 1.662 1.710 17,627 +0.06(+3.36%)
Jul 12, 2016 1.710 1.710 1.654 1.654 27,263 +0.00(+0.00%)
Jul 11, 2016 1.678 1.702 1.638 1.654 11,258 -0.02(-0.95%)
Jul 08, 2016 1.670 1.670 1.670 1.670 665 +0.00(+0.00%)
Jul 07, 2016 1.705 1.705 1.619 1.670 21,445 +0.00(+0.00%)
Jul 06, 2016 1.702 1.702 1.654 1.670 9,372 -0.04(-2.55%)
Jul 05, 2016 1.714 1.714 1.714 1.714 320 +0.01(+0.70%)
Jul 01, 2016 1.750 1.702 1.702 1.702 2,389 -0.02(-1.38%)
Jun 30, 2016 1.742 1.742 1.670 1.726 6,454 +0.02(+0.93%)
Jun 29, 2016 1.694 1.734 1.694 1.710 6,338 +0.01(+0.47%)
Jun 28, 2016 1.690 1.710 1.690 1.702 4,022 +0.06(+3.38%)
Jun 27, 2016 1.646 1.694 1.646 1.646 8,280 -0.01(-0.48%)
Jun 24, 2016 1.694 1.694 1.654 1.654 4,417 -0.09(-5.02%)
Jun 23, 2016 1.742 1.750 1.718 1.742 7,298 +0.05(+2.82%)
Jun 22, 2016 1.686 1.742 1.686 1.694 3,674 +0.01(+0.47%)
Jun 21, 2016 1.712 1.734 1.630 1.686 35,038 -0.04(-2.30%)
Jun 20, 2016 1.710 1.750 1.702 1.726 5,701 +0.01(+0.46%)
Jun 17, 2016 1.718 1.750 1.710 1.718 35,840 +0.00(+0.00%)
Jun 16, 2016 1.773 1.773 1.718 1.718 5,802 -0.06(-3.14%)
Jun 15, 2016 1.718 1.805 1.718 1.773 2,902 -0.01(-0.45%)
Jun 14, 2016 1.750 1.797 1.750 1.781 2,374 +0.02(+0.90%)
Jun 13, 2016 1.789 1.805 1.757 1.765 15,702 -0.02(-0.89%)
Jun 10, 2016 1.781 1.781 1.781 1.781 15,215 +0.02(+1.36%)
Jun 09, 2016 1.805 1.853 1.757 1.757 86,291 -0.06(-3.07%)
Jun 08, 2016 1.861 1.861 1.789 1.813 7,704 -0.04(-2.15%)
Jun 07, 2016 1.781 1.853 1.781 1.853 7,468 +0.08(+4.38%)
Jun 06, 2016 1.786 1.805 1.775 1.775 647 +0.02(+1.01%)
Jun 03, 2016 1.710 1.757 1.710 1.757 4,387 -0.04(-2.21%)
Jun 02, 2016 1.750 1.797 1.741 1.797 8,594 +0.04(+2.26%)
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.