Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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, 2011 1.359 1.374 1.337 1.367 46,897 +0.02(+1.62%)
Jan 28, 2011 1.337 1.403 1.330 1.345 12,464 -0.01(-0.54%)
Jan 27, 2011 1.316 1.359 1.316 1.352 36,374 -0.01(-0.53%)
Jan 26, 2011 1.359 1.359 1.316 1.359 19,249 +0.01(+0.54%)
Jan 25, 2011 1.316 1.359 1.316 1.352 43,918 +0.02(+1.64%)
Jan 24, 2011 1.337 1.345 1.287 1.330 51,635 +0.01(+0.55%)
Jan 21, 2011 1.330 1.337 1.323 1.323 3,301 +0.01(+1.11%)
Jan 20, 2011 1.287 1.359 1.287 1.308 20,828 -0.01(-0.55%)
Jan 19, 2011 1.316 1.316 1.258 1.316 4,539 -0.01(-1.09%)
Jan 18, 2011 1.359 1.381 1.316 1.330 13,054 +0.02(+1.67%)
Jan 14, 2011 1.308 1.308 1.265 1.308 9,209 +0.00(+0.00%)
Jan 13, 2011 1.294 1.345 1.294 1.308 17,922 +0.01(+0.56%)
Jan 12, 2011 1.272 1.308 1.265 1.301 29,678 +0.04(+2.87%)
Jan 11, 2011 1.287 1.301 1.259 1.265 32,208 -0.01(-1.14%)
Jan 10, 2011 1.272 1.287 1.272 1.279 6,924 +0.01(+0.57%)
Jan 07, 2011 1.279 1.287 1.272 1.272 8,298 -0.01(-1.13%)
Jan 06, 2011 1.279 1.287 1.261 1.287 5,640 +0.00(+0.00%)
Jan 05, 2011 1.265 1.287 1.265 1.287 21,316 +0.01(+0.57%)
Jan 04, 2011 1.287 1.293 1.250 1.279 19,260 +0.00(+0.00%)
Jan 03, 2011 1.287 1.287 1.265 1.279 33,088 -0.01(-1.12%)
Dec 31, 2010 1.279 1.294 1.258 1.294 16,229 +0.02(+1.71%)
Dec 30, 2010 1.279 1.279 1.250 1.272 10,422 +0.02(+1.74%)
Dec 29, 2010 1.236 1.265 1.228 1.250 35,557 -0.01(-1.14%)
Dec 28, 2010 1.258 1.272 1.236 1.265 14,339 +0.00(+0.00%)
Dec 27, 2010 1.301 1.316 1.221 1.265 62,629 -0.04(-3.33%)
Dec 23, 2010 1.330 1.345 1.308 1.308 2,593 -0.01(-0.55%)
Dec 22, 2010 1.308 1.345 1.301 1.316 19,705 +0.00(+0.00%)
Dec 21, 2010 1.316 1.359 1.316 1.316 1,117,865 -0.01(-1.09%)
Dec 20, 2010 1.359 1.359 1.330 1.330 12,532 -0.03(-2.14%)
Dec 17, 2010 1.367 1.367 1.352 1.359 20,228 -0.01(-1.06%)
Dec 16, 2010 1.359 1.381 1.352 1.374 82,301 +0.02(+1.61%)
Dec 15, 2010 1.323 1.359 1.301 1.352 11,714 +0.00(+0.00%)
Dec 14, 2010 1.337 1.359 1.337 1.352 15,607 -0.01(-0.53%)
Dec 13, 2010 1.345 1.367 1.345 1.359 51,820 +0.04(+3.26%)
Dec 10, 2010 1.243 1.345 1.163 1.316 45,667 +0.04(+2.90%)
Dec 09, 2010 1.250 1.279 1.250 1.279 3,955 +0.01(+0.57%)
Dec 08, 2010 1.250 1.272 1.221 1.272 36,912 -0.01(-1.13%)
Dec 07, 2010 1.243 1.294 1.243 1.287 7,401 +0.00(+0.00%)
Dec 06, 2010 1.236 1.294 1.236 1.287 36,185 -0.02(-1.67%)
Dec 03, 2010 1.279 1.323 1.258 1.308 3,852 -0.01(-1.10%)
Dec 02, 2010 1.323 1.323 1.323 1.323 4,058 -0.00(-0.01%)
Dec 01, 2010 1.330 1.330 1.316 1.323 23,937 +0.04(+3.42%)
Nov 30, 2010 1.250 1.279 1.250 1.279 774 -0.04(-2.76%)
Nov 29, 2010 1.308 1.323 1.307 1.316 9,160 +0.01(+1.12%)
Nov 24, 2010 1.301 1.301 1.301 1.301 0 -0.01(-1.11%)
Nov 23, 2010 1.287 1.316 1.272 1.316 4,539 +0.01(+0.56%)
Nov 22, 2010 1.294 1.308 1.294 1.308 23,948 +0.04(+2.86%)
Nov 19, 2010 1.294 1.303 1.272 1.272 51,686 -0.02(-1.68%)
Nov 18, 2010 1.272 1.323 1.265 1.294 65,034 +0.01(+0.56%)
Nov 17, 2010 1.287 1.330 1.287 1.287 63,440 -0.02(-1.66%)
Nov 16, 2010 1.287 1.308 1.272 1.308 20,093 +0.01(+1.12%)
Nov 15, 2010 1.301 1.352 1.272 1.294 30,472 -0.01(-1.11%)
Nov 12, 2010 1.308 1.337 1.272 1.308 11,714 +0.00(+0.00%)
Nov 11, 2010 1.308 1.316 1.294 1.308 8,858 +0.00(+0.00%)
Nov 10, 2010 1.294 1.352 1.287 1.308 9,791 +0.00(+0.00%)
Nov 09, 2010 1.294 1.337 1.294 1.308 1,616 +0.00(+0.00%)
Nov 08, 2010 1.337 1.337 1.308 1.308 14,983 -0.03(-2.18%)
Nov 05, 2010 1.301 1.352 1.301 1.338 14,656 +0.04(+2.80%)
Nov 04, 2010 1.272 1.301 1.272 1.301 14,058 +0.03(+2.29%)
Nov 03, 2010 1.279 1.287 1.265 1.272 15,227 +0.00(+0.00%)
Nov 02, 2010 1.279 1.301 1.265 1.272 24,442 -0.01(-0.57%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.