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 (%)
Oct 31, 2003 2.689 2.740 2.689 2.697 59,981 -0.03(-1.07%)
Oct 30, 2003 2.835 2.835 2.726 2.726 45,536 -0.08(-2.85%)
Oct 29, 2003 2.726 2.835 2.726 2.806 31,641 +0.06(+2.12%)
Oct 28, 2003 2.704 2.748 2.689 2.748 21,598 +0.06(+2.16%)
Oct 27, 2003 2.631 2.748 2.631 2.689 46,912 +0.00(+0.00%)
Oct 24, 2003 2.697 2.748 2.653 2.689 27,789 +0.01(+0.54%)
Oct 23, 2003 2.653 2.762 2.631 2.675 30,128 +0.01(+0.55%)
Oct 22, 2003 2.806 2.806 2.660 2.660 22,699 -0.16(-5.67%)
Oct 21, 2003 2.820 2.864 2.799 2.820 15,545 +0.00(+0.00%)
Oct 20, 2003 2.784 2.835 2.784 2.820 10,180 +0.07(+2.65%)
Oct 17, 2003 2.886 2.886 2.748 2.748 16,921 -0.12(-4.06%)
Oct 16, 2003 2.900 2.900 2.864 2.864 18,847 +0.00(+0.00%)
Oct 15, 2003 2.900 2.908 2.828 2.864 16,371 -0.04(-1.25%)
Oct 14, 2003 2.820 2.944 2.820 2.900 23,112 +0.11(+3.91%)
Oct 13, 2003 2.828 2.835 2.740 2.791 16,783 -0.04(-1.29%)
Oct 10, 2003 2.733 2.813 2.733 2.828 20,635 +0.04(+1.57%)
Oct 09, 2003 2.871 2.908 2.777 2.784 41,134 -0.07(-2.54%)
Oct 08, 2003 2.835 2.857 2.835 2.857 19,810 -0.03(-1.01%)
Oct 07, 2003 2.762 2.893 2.755 2.886 55,992 +0.12(+4.20%)
Oct 06, 2003 2.639 2.769 2.617 2.769 90,247 +0.13(+4.96%)
Oct 03, 2003 2.799 2.799 2.617 2.639 152,430 -0.09(-3.20%)
Oct 02, 2003 2.631 2.806 2.631 2.726 115,561 -0.03(-1.06%)
Oct 01, 2003 2.748 2.813 2.675 2.755 53,378 +0.02(+0.80%)
Sep 30, 2003 2.740 2.748 2.726 2.733 26,138 -0.03(-1.05%)
Sep 29, 2003 2.799 2.799 2.726 2.762 132,069 +0.00(+0.00%)
Sep 26, 2003 2.886 2.886 2.762 2.762 25,313 -0.12(-4.28%)
Sep 25, 2003 2.988 3.067 2.886 2.886 49,388 -0.09(-2.93%)
Sep 24, 2003 3.002 3.046 2.980 2.973 137,022 -0.04(-1.45%)
Sep 23, 2003 2.973 3.017 2.944 3.017 29,990 +0.04(+1.47%)
Sep 22, 2003 3.009 3.031 2.929 2.973 29,302 -0.01(-0.24%)
Sep 19, 2003 2.893 2.980 2.886 2.980 26,001 +0.04(+1.49%)
Sep 18, 2003 2.893 3.031 2.893 2.937 21,461 +0.10(+3.59%)
Sep 17, 2003 2.820 2.842 2.762 2.835 10,868 -0.01(-0.26%)
Sep 16, 2003 2.769 2.842 2.769 2.842 35,493 -0.02(-0.76%)
Sep 15, 2003 2.944 2.980 2.864 2.864 31,504 -0.08(-2.72%)
Sep 12, 2003 2.871 2.944 2.842 2.944 18,709 +0.04(+1.50%)
Sep 11, 2003 2.835 2.908 2.762 2.900 15,820 +0.04(+1.27%)
Sep 10, 2003 2.871 2.893 2.835 2.864 19,948 -0.01(-0.51%)
Sep 09, 2003 3.067 3.082 2.878 2.878 109,232 -0.12(-4.12%)
Sep 08, 2003 2.908 3.017 2.908 3.002 29,440 +0.08(+2.74%)
Sep 05, 2003 3.053 3.053 2.922 2.922 21,461 -0.17(-5.41%)
Sep 04, 2003 3.097 3.111 3.017 3.089 68,098 +0.00(+0.00%)
Sep 03, 2003 3.126 3.126 3.089 3.089 14,307 -0.04(-1.16%)
Sep 02, 2003 3.111 3.155 3.067 3.126 28,615 +0.01(+0.47%)
Aug 29, 2003 3.126 3.126 3.089 3.111 18,022 -0.04(-1.38%)
Aug 28, 2003 3.256 3.256 3.126 3.155 45,261 -0.10(-3.12%)
Aug 27, 2003 3.242 3.300 3.235 3.256 13,894 -0.04(-1.32%)
Aug 26, 2003 3.336 3.336 3.198 3.300 24,625 -0.04(-1.30%)
Aug 25, 2003 3.329 3.344 3.271 3.344 7,704 -0.04(-1.08%)
Aug 22, 2003 3.402 3.424 3.380 3.380 17,884 -0.04(-1.06%)
Aug 21, 2003 3.278 3.445 3.235 3.416 29,578 +0.14(+4.21%)
Aug 20, 2003 3.242 3.286 3.220 3.278 9,630 +0.00(+0.00%)
Aug 19, 2003 3.249 3.351 3.249 3.278 14,857 +0.07(+2.04%)
Aug 18, 2003 3.031 3.213 3.031 3.213 24,212 +0.12(+4.00%)
Aug 15, 2003 3.220 3.220 3.089 3.089 15,683 -0.12(-3.63%)
Aug 14, 2003 3.206 3.235 3.198 3.206 13,894 +0.01(+0.23%)
Aug 13, 2003 3.198 3.220 3.169 3.198 14,582 -0.04(-1.12%)
Aug 12, 2003 3.140 3.235 3.133 3.235 17,609 +0.07(+2.30%)
Aug 11, 2003 3.017 3.162 3.017 3.162 20,085 +0.11(+3.57%)
Aug 08, 2003 2.980 3.118 2.929 3.053 29,715 +0.12(+3.96%)
Aug 07, 2003 2.820 2.937 2.740 2.937 37,007 +0.15(+5.21%)
Aug 06, 2003 2.799 2.842 2.755 2.791 18,847 -0.03(-1.03%)
Aug 05, 2003 2.871 2.908 2.820 2.820 30,403 -0.09(-3.00%)
Aug 04, 2003 2.900 2.922 2.799 2.908 73,326 +0.02(+0.76%)
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.