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 (%)
Apr 30, 2021 2.074 2.170 2.056 2.160 19,597 +0.12(+5.66%)
Apr 29, 2021 2.102 2.119 2.035 2.045 13,925 -0.09(-4.07%)
Apr 28, 2021 2.131 2.151 2.080 2.131 19,007 +0.03(+1.38%)
Apr 27, 2021 2.170 2.170 2.083 2.102 16,781 -0.04(-1.80%)
Apr 26, 2021 2.112 2.160 2.074 2.141 24,130 +0.07(+3.26%)
Apr 23, 2021 2.093 2.093 2.045 2.074 10,368 +0.01(+0.47%)
Apr 22, 2021 2.035 2.064 2.035 2.064 17,338 +0.04(+1.90%)
Apr 21, 2021 1.948 2.045 1.948 2.025 43,653 +0.05(+2.44%)
Apr 20, 2021 2.016 2.025 1.929 1.977 121,403 -0.04(-1.91%)
Apr 19, 2021 2.006 2.035 2.006 2.016 13,989 +0.01(+0.48%)
Apr 16, 2021 2.025 2.025 1.996 2.006 9,124 -0.01(-0.48%)
Apr 15, 2021 2.025 2.025 1.996 2.016 32,287 +0.02(+0.97%)
Apr 14, 2021 2.025 2.025 1.996 1.996 4,943 -0.02(-0.96%)
Apr 13, 2021 1.987 2.025 1.977 2.016 25,379 +0.01(+0.48%)
Apr 12, 2021 2.006 2.035 2.006 2.006 13,172 -0.02(-1.19%)
Apr 09, 2021 2.054 2.064 2.006 2.030 16,901 +0.00(+0.24%)
Apr 08, 2021 2.054 2.074 1.997 2.025 6,806 -0.04(-1.87%)
Apr 07, 2021 2.025 2.102 2.025 2.064 52,274 +0.05(+2.39%)
Apr 06, 2021 2.054 2.064 2.006 2.016 124,234 -0.03(-1.41%)
Apr 05, 2021 2.006 2.064 1.996 2.045 27,827 +0.03(+1.44%)
Apr 01, 2021 2.025 2.025 1.967 2.016 39,919 +0.03(+1.46%)
Mar 31, 2021 1.996 1.996 1.977 1.987 20,115 +0.02(+0.98%)
Mar 30, 2021 1.958 2.016 1.948 1.967 19,817 +0.02(+0.99%)
Mar 29, 2021 2.025 2.025 1.948 1.948 18,097 -0.06(-2.88%)
Mar 26, 2021 2.054 2.054 1.967 2.006 19,804 -0.02(-0.95%)
Mar 25, 2021 2.006 2.025 1.987 2.025 24,674 +0.05(+2.44%)
Mar 24, 2021 1.958 2.025 1.948 1.977 120,335 +0.01(+0.43%)
Mar 23, 2021 2.054 2.054 1.938 1.969 63,886 -0.08(-3.71%)
Mar 22, 2021 2.074 2.096 2.016 2.045 35,364 -0.03(-1.40%)
Mar 19, 2021 2.083 2.122 1.977 2.074 86,579 -0.04(-1.83%)
Mar 18, 2021 2.141 2.141 2.102 2.112 27,984 -0.02(-0.91%)
Mar 17, 2021 2.170 2.170 2.107 2.131 32,658 -0.02(-0.90%)
Mar 16, 2021 2.160 2.170 2.131 2.151 29,534 -0.02(-0.89%)
Mar 15, 2021 2.170 2.228 2.112 2.170 141,125 +0.00(+0.00%)
Mar 12, 2021 2.228 2.228 2.145 2.170 93,215 -0.06(-2.60%)
Mar 11, 2021 2.180 2.228 2.170 2.228 109,741 +0.08(+3.59%)
Mar 10, 2021 2.160 2.218 2.122 2.151 277,103 +0.02(+0.91%)
Mar 09, 2021 2.122 2.165 2.093 2.131 17,164 +0.00(+0.00%)
Mar 08, 2021 2.074 2.170 2.074 2.131 64,269 +0.06(+2.79%)
Mar 05, 2021 2.064 2.093 2.054 2.074 31,728 -0.02(-0.92%)
Mar 04, 2021 2.083 2.151 2.074 2.093 53,925 -0.03(-1.36%)
Mar 03, 2021 2.102 2.160 2.102 2.122 29,043 -0.01(-0.45%)
Mar 02, 2021 2.189 2.189 2.074 2.131 115,651 -0.01(-0.45%)
Mar 01, 2021 2.131 2.189 2.131 2.141 83,781 +0.01(+0.45%)
Feb 26, 2021 2.247 2.247 2.131 2.131 144,126 -0.10(-4.33%)
Feb 25, 2021 2.266 2.286 2.180 2.228 45,755 -0.04(-1.70%)
Feb 24, 2021 2.257 2.286 2.228 2.266 33,615 +0.01(+0.43%)
Feb 23, 2021 2.315 2.353 2.122 2.257 86,681 -0.09(-3.70%)
Feb 22, 2021 2.305 2.382 2.286 2.344 49,834 +0.06(+2.53%)
Feb 19, 2021 2.189 2.459 2.170 2.286 142,882 +0.12(+5.33%)
Feb 18, 2021 2.218 2.218 2.122 2.170 174,590 -0.03(-1.32%)
Feb 17, 2021 2.151 2.218 2.151 2.199 71,478 +0.05(+2.24%)
Feb 16, 2021 2.151 2.160 2.131 2.151 70,317 +0.02(+0.91%)
Feb 12, 2021 2.093 2.141 2.093 2.131 33,802 +0.01(+0.45%)
Feb 11, 2021 2.131 2.151 2.093 2.122 117,017 -0.03(-1.35%)
Feb 10, 2021 2.180 2.199 2.112 2.151 78,550 -0.01(-0.45%)
Feb 09, 2021 2.180 2.193 2.102 2.160 87,527 +0.02(+0.90%)
Feb 08, 2021 2.102 2.209 2.083 2.141 172,638 +0.05(+2.30%)
Feb 05, 2021 2.064 2.131 2.045 2.093 95,704 +0.01(+0.46%)
Feb 04, 2021 2.045 2.112 2.045 2.083 91,770 +0.00(+0.00%)
Feb 03, 2021 2.093 2.112 2.025 2.083 80,214 +0.01(+0.47%)
Feb 02, 2021 1.996 2.122 1.967 2.074 340,244 +0.08(+3.86%)
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.