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 31, 2006 4.398 4.412 4.303 4.405 39,345 +0.05(+1.17%)
May 30, 2006 4.369 4.405 4.325 4.354 47,049 -0.06(-1.32%)
May 26, 2006 4.376 4.427 4.361 4.412 44,848 +0.01(+0.17%)
May 25, 2006 4.427 4.427 4.325 4.405 115,973 +0.05(+1.17%)
May 24, 2006 4.289 4.398 4.267 4.354 66,172 +0.07(+1.53%)
May 23, 2006 4.419 4.441 4.267 4.289 46,361 -0.09(-2.16%)
May 22, 2006 4.325 4.478 4.319 4.383 86,670 +0.04(+0.84%)
May 19, 2006 4.325 4.390 4.245 4.347 91,348 +0.06(+1.36%)
May 18, 2006 4.361 4.405 4.289 4.289 101,115 -0.01(-0.34%)
May 17, 2006 4.383 4.427 4.289 4.303 58,193 -0.12(-2.63%)
May 16, 2006 4.405 4.485 4.405 4.419 59,156 +0.00(+0.00%)
May 15, 2006 4.456 4.499 4.398 4.419 61,082 +0.00(+0.00%)
May 12, 2006 4.419 4.434 4.340 4.419 68,786 +0.09(+2.18%)
May 11, 2006 4.376 4.434 4.325 4.325 67,273 -0.07(-1.65%)
May 10, 2006 4.405 4.470 4.361 4.398 53,378 -0.04(-0.82%)
May 09, 2006 4.361 4.470 4.325 4.434 48,838 +0.04(+0.83%)
May 08, 2006 4.405 4.470 4.361 4.398 18,985 -0.02(-0.49%)
May 05, 2006 4.376 4.456 4.369 4.419 40,583 +0.06(+1.33%)
May 04, 2006 4.383 4.383 4.303 4.361 34,943 -0.02(-0.50%)
May 03, 2006 4.325 4.398 4.281 4.383 98,777 +0.02(+0.50%)
May 02, 2006 4.296 4.361 4.216 4.361 56,129 +0.05(+1.18%)
May 01, 2006 4.390 4.390 4.296 4.310 88,596 -0.08(-1.82%)
Apr 28, 2006 4.347 4.398 4.303 4.390 73,876 +0.01(+0.17%)
Apr 27, 2006 4.434 4.463 4.332 4.383 111,984 -0.08(-1.79%)
Apr 26, 2006 4.579 4.674 4.427 4.463 242,403 -0.10(-2.23%)
Apr 25, 2006 4.521 4.572 4.463 4.565 49,663 +0.01(+0.16%)
Apr 24, 2006 4.521 4.608 4.485 4.558 109,370 +0.04(+0.80%)
Apr 21, 2006 4.579 4.652 4.507 4.521 70,437 +0.01(+0.32%)
Apr 20, 2006 4.340 4.529 4.332 4.507 245,429 +0.17(+3.85%)
Apr 19, 2006 4.405 4.434 4.325 4.340 61,770 -0.07(-1.49%)
Apr 18, 2006 4.412 4.419 4.390 4.405 78,003 +0.01(+0.17%)
Apr 17, 2006 4.347 4.398 4.332 4.398 80,067 +0.00(+0.00%)
Apr 13, 2006 4.361 4.398 4.325 4.398 128,080 +0.04(+0.83%)
Apr 12, 2006 4.398 4.398 4.354 4.361 117,074 +0.00(+0.00%)
Apr 11, 2006 4.361 4.398 4.260 4.361 111,709 -0.04(-0.83%)
Apr 10, 2006 4.383 4.427 4.361 4.398 77,453 -0.02(-0.49%)
Apr 07, 2006 4.419 4.463 4.361 4.419 96,576 +0.03(+0.66%)
Apr 06, 2006 4.310 4.390 4.260 4.390 189,437 +0.08(+1.86%)
Apr 05, 2006 4.252 4.318 4.187 4.310 163,161 +0.12(+2.77%)
Apr 04, 2006 4.143 4.216 4.100 4.194 132,482 +0.07(+1.76%)
Apr 03, 2006 3.998 4.180 3.940 4.121 59,431 +0.13(+3.28%)
Mar 31, 2006 3.976 3.991 3.896 3.991 22,699 +0.01(+0.18%)
Mar 30, 2006 4.071 4.071 3.925 3.983 13,482 -0.04(-1.08%)
Mar 29, 2006 3.823 4.049 3.823 4.027 20,773 +0.24(+6.33%)
Mar 28, 2006 3.780 3.845 3.743 3.787 27,652 +0.08(+2.16%)
Mar 27, 2006 3.911 3.976 3.678 3.707 101,253 -0.28(-6.93%)
Mar 24, 2006 3.983 4.180 3.940 3.983 41,134 +0.04(+1.11%)
Mar 23, 2006 3.780 3.962 3.780 3.940 34,255 +0.15(+3.83%)
Mar 22, 2006 3.736 3.860 3.714 3.794 54,203 +0.04(+1.16%)
Mar 21, 2006 3.874 3.947 3.743 3.751 58,881 -0.16(-4.09%)
Mar 20, 2006 4.042 4.042 3.867 3.911 70,299 -0.19(-4.61%)
Mar 17, 2006 4.238 4.238 4.071 4.100 171,828 -0.14(-3.26%)
Mar 16, 2006 3.889 4.252 3.889 4.238 74,289 +0.37(+9.59%)
Mar 15, 2006 3.765 3.889 3.743 3.867 45,536 +0.13(+3.50%)
Mar 14, 2006 3.714 3.743 3.642 3.736 65,897 +0.02(+0.59%)
Mar 13, 2006 3.729 3.765 3.671 3.714 62,182 -0.01(-0.20%)
Mar 10, 2006 3.562 3.780 3.562 3.722 118,037 +0.16(+4.49%)
Mar 09, 2006 3.598 3.627 3.562 3.562 59,568 +0.00(+0.00%)
Mar 08, 2006 3.525 3.584 3.496 3.562 222,867 +0.04(+1.03%)
Mar 07, 2006 3.416 3.547 3.416 3.525 54,478 +0.10(+2.97%)
Mar 06, 2006 3.562 3.598 3.402 3.424 269,917 -0.12(-3.48%)
Mar 03, 2006 3.569 3.627 3.518 3.547 87,633 +0.05(+1.46%)
Mar 02, 2006 3.649 3.656 3.496 3.496 89,284 -0.12(-3.22%)
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.