Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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, 2012 0.8723 0.8505 0.8505 0.8505 17,334 +0.01(+0.86%)
Jan 30, 2012 0.8723 0.8723 0.8432 0.8432 1,938 -0.06(-6.46%)
Jan 27, 2012 0.9231 0.9231 0.9013 0.9014 3,975 -0.04(-4.61%)
Jan 26, 2012 0.9305 0.9958 0.9305 0.9450 6,980 -0.04(-3.70%)
Jan 25, 2012 0.8287 0.9886 0.8287 0.9813 26,290 +0.15(+17.39%)
Jan 24, 2012 0.7996 0.8505 0.7996 0.8359 4,021 +0.03(+3.60%)
Jan 23, 2012 0.8006 0.8068 0.8006 0.8068 3,301 -0.02(-2.63%)
Jan 20, 2012 0.8214 0.8723 0.7560 0.8287 13,224 +0.01(+0.88%)
Jan 19, 2012 0.8287 0.8330 0.7996 0.8214 10,183 -0.03(-3.42%)
Jan 18, 2012 0.8068 0.8577 0.7778 0.8505 13,262 +0.02(+2.63%)
Jan 17, 2012 0.7705 0.8359 0.7705 0.8287 25,860 +0.09(+11.76%)
Jan 13, 2012 0.7850 0.7850 0.7414 0.7414 8,424 -0.02(-2.86%)
Jan 12, 2012 0.7632 0.7778 0.7632 0.7632 5,745 +0.00(+0.00%)
Jan 11, 2012 0.7632 0.7632 0.7632 0.7632 4,952 -0.01(-0.94%)
Jan 10, 2012 0.7705 0.7705 0.7632 0.7705 22,953 -0.01(-0.93%)
Jan 09, 2012 0.7783 0.7783 0.7778 0.7778 1,959 -0.01(-1.25%)
Jan 06, 2012 0.8068 0.8068 0.7560 0.7876 8,486 -0.01(-1.50%)
Jan 05, 2012 0.7705 0.8287 0.7705 0.7996 1,513 +0.03(+4.56%)
Jan 04, 2012 0.7996 0.7996 0.7632 0.7647 3,095 +0.01(+1.15%)
Dec 30, 2011 0.7996 0.7996 0.7269 0.7560 106,716 -0.04(-5.45%)
Dec 29, 2011 0.7269 0.7996 0.7124 0.7996 88,321 +0.07(+10.00%)
Dec 28, 2011 0.7414 0.7414 0.7269 0.7269 28,247 +0.00(+0.00%)
Dec 27, 2011 0.7269 0.7632 0.7124 0.7269 96,708 -0.01(-0.99%)
Dec 23, 2011 0.7611 0.7705 0.7342 0.7342 39,971 -0.01(-1.94%)
Dec 21, 2011 0.7632 0.7632 0.7487 0.7487 153,657 -0.01(-1.90%)
Dec 20, 2011 0.8141 0.8141 0.7560 0.7632 70,040 -0.04(-4.55%)
Dec 19, 2011 0.8287 0.8505 0.7705 0.7996 104,544 -0.02(-2.65%)
Dec 16, 2011 0.8214 0.8359 0.8214 0.8214 7,218 -0.01(-1.74%)
Dec 15, 2011 0.8285 0.8505 0.8285 0.8359 25,313 +0.01(+1.77%)
Dec 14, 2011 0.8068 0.8287 0.7996 0.8214 9,092 +0.01(+0.89%)
Dec 13, 2011 0.8359 0.8868 0.8141 0.8141 29,536 -0.04(-4.27%)
Dec 12, 2011 0.8795 0.8795 0.8287 0.8505 9,928 -0.01(-0.85%)
Dec 09, 2011 0.8723 0.9013 0.8359 0.8577 23,214 -0.04(-4.84%)
Dec 08, 2011 0.9013 0.9159 0.8650 0.9013 49,985 -0.03(-3.12%)
Dec 07, 2011 0.9304 0.9304 0.8749 0.9304 19,865 -0.01(-1.54%)
Dec 06, 2011 0.9231 0.9527 0.8868 0.9450 24,348 +0.02(+2.36%)
Dec 05, 2011 0.8359 0.9304 0.8359 0.9231 62,806 +0.07(+8.55%)
Dec 02, 2011 0.7632 0.8723 0.7632 0.8505 1,455,838 +0.09(+11.43%)
Dec 01, 2011 0.7632 0.7850 0.7632 0.7632 10,505 +0.00(+0.00%)
Nov 30, 2011 0.7632 0.7996 0.7632 0.7632 45,965 -0.01(-0.94%)
Nov 29, 2011 0.7632 0.7778 0.7632 0.7705 18,277 +0.00(+0.00%)
Nov 28, 2011 0.7778 0.7996 0.7632 0.7705 36,129 -0.03(-3.64%)
Nov 25, 2011 0.7705 0.7996 0.7487 0.7996 5,782 +0.03(+3.77%)
Nov 23, 2011 0.7632 0.7850 0.7632 0.7705 5,612 +0.00(+0.00%)
Nov 22, 2011 0.7778 0.7778 0.7596 0.7705 69,882 +0.00(+0.00%)
Nov 21, 2011 0.7850 0.7850 0.7632 0.7705 31,504 -0.03(-3.64%)
Nov 18, 2011 0.8214 0.8723 0.7632 0.7996 766,554 +0.04(+4.76%)
Nov 17, 2011 0.7705 0.7778 0.7632 0.7632 95,749 -0.01(-1.87%)
Nov 16, 2011 0.7487 0.7778 0.7342 0.7778 112,040 +0.02(+2.88%)
Nov 15, 2011 0.7560 0.7923 0.7523 0.7560 137,125 +0.00(+0.00%)
Nov 14, 2011 0.7850 0.8287 0.7560 0.7560 80,396 -0.01(-0.95%)
Nov 11, 2011 0.7850 0.7850 0.7560 0.7632 14,905 -0.01(-0.94%)
Nov 10, 2011 0.7560 0.7709 0.7487 0.7705 5,051 +0.01(+1.92%)
Nov 09, 2011 0.7632 0.7705 0.7414 0.7560 18,039 -0.01(-0.95%)
Nov 08, 2011 0.7560 0.8068 0.7269 0.7632 188,305 +0.00(+0.00%)
Nov 07, 2011 0.7342 0.7632 0.7124 0.7632 409,249 +0.04(+5.00%)
Nov 04, 2011 0.7009 0.7269 0.6760 0.7269 2,196,913 +0.04(+5.26%)
Nov 03, 2011 0.6905 0.7269 0.6106 0.6905 179,306 -0.04(-5.00%)
Nov 02, 2011 0.7269 0.7560 0.7196 0.7269 215,412 -0.02(-2.82%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.