Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 30, 2008 4.645 4.725 4.514 4.521 73,770 -0.09(-2.05%)
May 29, 2008 4.383 4.659 4.289 4.616 75,510 +0.23(+5.13%)
May 28, 2008 4.405 4.427 4.376 4.390 12,175 +0.03(+0.67%)
May 27, 2008 4.434 4.478 4.361 4.361 13,688 -0.01(-0.33%)
May 26, 2008 4.398 4.427 4.376 4.376 0 +0.00(+0.00%)
May 23, 2008 4.398 4.427 4.376 4.376 10,455 +0.00(+0.00%)
May 22, 2008 4.478 4.499 4.347 4.376 17,746 -0.12(-2.59%)
May 21, 2008 4.579 4.601 4.470 4.492 15,746 -0.10(-2.22%)
May 20, 2008 4.616 4.616 4.594 4.594 4,787 -0.02(-0.47%)
May 19, 2008 4.601 4.630 4.601 4.616 32,467 +0.00(+0.00%)
May 16, 2008 4.572 4.616 4.558 4.616 7,841 +0.03(+0.63%)
May 15, 2008 4.419 4.608 4.369 4.587 32,522 +0.17(+3.95%)
May 14, 2008 4.340 4.427 4.281 4.412 47,972 +0.11(+2.53%)
May 13, 2008 4.252 4.303 4.252 4.303 31,076 +0.03(+0.68%)
May 12, 2008 4.281 4.354 4.274 4.274 26,689 -0.01(-0.17%)
May 09, 2008 4.274 4.296 4.223 4.281 10,455 -0.04(-1.01%)
May 08, 2008 4.398 4.398 4.267 4.325 35,081 -0.03(-0.67%)
May 07, 2008 4.332 4.390 4.325 4.354 23,662 +0.01(+0.17%)
May 06, 2008 4.434 4.434 4.325 4.347 42,372 -0.06(-1.32%)
May 05, 2008 4.434 4.449 4.376 4.405 79,517 -0.06(-1.30%)
May 02, 2008 4.427 4.478 4.390 4.463 54,925 +0.05(+1.15%)
May 01, 2008 4.449 4.499 4.383 4.412 38,162 -0.04(-0.82%)
Apr 30, 2008 4.492 4.579 4.434 4.449 43,610 -0.12(-2.70%)
Apr 29, 2008 4.696 4.718 4.558 4.572 38,657 -0.14(-2.93%)
Apr 28, 2008 4.739 4.747 4.703 4.710 38,143 -0.01(-0.31%)
Apr 25, 2008 4.725 4.761 4.659 4.725 45,876 +0.00(+0.00%)
Apr 24, 2008 4.667 4.754 4.289 4.725 43,576 +0.07(+1.56%)
Apr 23, 2008 4.797 4.797 4.652 4.652 28,339 -0.18(-3.76%)
Apr 22, 2008 4.790 4.841 4.790 4.834 25,450 +0.04(+0.76%)
Apr 21, 2008 4.768 4.812 4.768 4.797 36,044 +0.04(+0.76%)
Apr 18, 2008 4.710 4.797 4.681 4.761 21,506 +0.12(+2.66%)
Apr 17, 2008 4.521 4.739 4.507 4.638 29,715 +0.07(+1.59%)
Apr 16, 2008 4.521 4.594 4.470 4.565 39,345 +0.09(+1.95%)
Apr 15, 2008 4.441 4.492 4.434 4.478 11,693 +0.01(+0.33%)
Apr 14, 2008 4.470 4.470 4.390 4.463 51,177 -0.01(-0.32%)
Apr 11, 2008 4.449 4.514 4.441 4.478 14,032 -0.01(-0.32%)
Apr 10, 2008 4.419 4.492 4.398 4.492 10,455 +0.04(+0.82%)
Apr 09, 2008 4.441 4.499 4.361 4.456 17,059 -0.02(-0.49%)
Apr 08, 2008 4.361 4.485 4.361 4.478 25,313 +0.07(+1.65%)
Apr 07, 2008 4.376 4.536 4.369 4.405 71,812 +0.04(+0.83%)
Apr 04, 2008 4.187 4.369 4.187 4.369 46,086 +0.20(+4.70%)
Apr 03, 2008 4.303 4.369 4.129 4.172 49,938 -0.20(-4.49%)
Apr 02, 2008 4.361 4.434 4.347 4.369 9,767 -0.04(-0.82%)
Apr 01, 2008 4.463 4.507 4.361 4.405 19,122 -0.07(-1.64%)
Mar 31, 2008 4.456 4.499 4.445 4.478 17,471 +0.01(+0.18%)
Mar 28, 2008 4.361 4.470 4.347 4.470 21,736 +0.09(+2.16%)
Mar 27, 2008 4.412 4.470 4.354 4.376 24,900 -0.04(-0.82%)
Mar 26, 2008 4.412 4.441 4.340 4.412 9,630 -0.02(-0.49%)
Mar 25, 2008 4.158 4.463 4.121 4.434 74,564 +0.19(+4.45%)
Mar 24, 2008 4.143 4.252 4.143 4.245 41,822 +0.07(+1.57%)
Mar 21, 2008 4.514 4.543 4.027 4.180 236,074 +0.00(+0.00%)
Mar 20, 2008 4.514 4.543 4.027 4.180 236,074 -0.36(-7.85%)
Mar 19, 2008 4.710 4.732 4.536 4.536 47,737 -0.19(-4.00%)
Mar 18, 2008 4.819 4.827 4.725 4.725 28,339 -0.02(-0.46%)
Mar 17, 2008 4.819 4.819 4.688 4.747 31,641 -0.08(-1.66%)
Mar 14, 2008 4.928 4.950 4.761 4.827 39,935 -0.13(-2.64%)
Mar 13, 2008 4.907 4.965 4.863 4.957 29,578 +0.02(+0.44%)
Mar 12, 2008 4.885 4.979 4.885 4.936 11,831 +0.01(+0.30%)
Mar 11, 2008 4.914 4.957 4.739 4.921 44,298 +0.07(+1.35%)
Mar 10, 2008 4.936 4.936 4.834 4.856 40,446 -0.11(-2.20%)
Mar 07, 2008 4.979 4.979 4.928 4.965 10,317 -0.04(-0.73%)
Mar 06, 2008 4.994 5.008 4.921 5.001 23,662 -0.04(-0.86%)
Mar 05, 2008 4.943 5.052 4.943 5.045 22,011 +0.09(+1.76%)
Mar 04, 2008 4.950 4.986 4.899 4.957 39,758 -0.01(-0.29%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.