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, 2006 3.882 3.882 3.780 3.838 67,135 -0.01(-0.38%)
Oct 30, 2006 3.656 3.853 3.634 3.853 55,854 +0.15(+3.92%)
Oct 27, 2006 3.794 3.838 3.642 3.707 36,181 -0.10(-2.67%)
Oct 26, 2006 3.874 3.889 3.809 3.809 92,448 -0.01(-0.38%)
Oct 25, 2006 3.845 3.889 3.794 3.823 128,768 -0.01(-0.38%)
Oct 24, 2006 3.889 3.911 3.809 3.838 132,207 -0.08(-2.04%)
Oct 23, 2006 3.882 3.918 3.816 3.918 29,990 +0.01(+0.19%)
Oct 20, 2006 3.998 3.998 3.889 3.911 67,548 -0.09(-2.18%)
Oct 19, 2006 3.911 4.034 3.911 3.998 43,610 +0.09(+2.23%)
Oct 18, 2006 4.034 4.034 3.903 3.911 44,986 -0.11(-2.71%)
Oct 17, 2006 4.107 4.107 4.020 4.020 116,936 -0.05(-1.25%)
Oct 16, 2006 4.012 4.071 4.012 4.071 33,155 +0.07(+1.82%)
Oct 13, 2006 3.947 3.998 3.932 3.998 82,543 +0.07(+1.85%)
Oct 12, 2006 3.932 3.969 3.889 3.925 45,398 +0.03(+0.75%)
Oct 11, 2006 4.034 4.034 3.874 3.896 341,042 -0.10(-2.55%)
Oct 10, 2006 4.107 4.107 3.867 3.998 47,462 -0.07(-1.61%)
Oct 09, 2006 4.012 4.071 4.012 4.063 27,239 +0.03(+0.72%)
Oct 06, 2006 3.838 4.063 3.823 4.034 46,499 +0.19(+4.91%)
Oct 05, 2006 3.874 3.911 3.794 3.845 85,570 -0.01(-0.38%)
Oct 04, 2006 3.838 3.925 3.802 3.860 61,494 -0.01(-0.19%)
Oct 03, 2006 3.998 4.049 3.831 3.867 48,563 -0.15(-3.62%)
Oct 02, 2006 3.889 4.056 3.889 4.012 28,202 +0.07(+1.84%)
Sep 29, 2006 3.976 4.136 3.940 3.940 36,594 -0.02(-0.55%)
Sep 28, 2006 3.969 4.034 3.925 3.962 11,693 +0.01(+0.18%)
Sep 27, 2006 3.998 4.027 3.816 3.954 38,795 -0.07(-1.63%)
Sep 26, 2006 4.056 4.056 3.976 4.020 34,393 +0.01(+0.18%)
Sep 25, 2006 4.034 4.078 3.911 4.012 35,081 -0.03(-0.72%)
Sep 22, 2006 4.100 4.129 4.005 4.042 11,556 -0.07(-1.77%)
Sep 21, 2006 4.100 4.172 4.085 4.114 11,968 +0.04(+1.07%)
Sep 20, 2006 4.100 4.151 3.773 4.071 20,498 -0.01(-0.36%)
Sep 19, 2006 4.361 4.361 3.998 4.085 10,317 -0.05(-1.23%)
Sep 18, 2006 4.092 4.143 4.092 4.136 17,196 +0.01(+0.18%)
Sep 15, 2006 4.194 4.201 4.121 4.129 119,825 -0.06(-1.39%)
Sep 14, 2006 4.165 4.187 4.134 4.187 13,069 +0.01(+0.17%)
Sep 13, 2006 4.092 4.187 4.092 4.180 45,261 +0.11(+2.68%)
Sep 12, 2006 4.020 4.092 4.005 4.071 53,928 +0.07(+1.82%)
Sep 11, 2006 4.020 4.042 3.998 3.998 22,699 -0.02(-0.54%)
Sep 08, 2006 4.020 4.049 4.020 4.020 7,841 +0.00(+0.00%)
Sep 07, 2006 4.034 4.085 4.020 4.020 141,562 -0.04(-0.90%)
Sep 06, 2006 4.143 4.180 4.049 4.056 52,415 -0.12(-2.96%)
Sep 05, 2006 4.289 4.289 4.085 4.180 47,875 -0.06(-1.37%)
Sep 01, 2006 4.252 4.252 4.194 4.238 20,773 +0.02(+0.52%)
Aug 31, 2006 4.303 4.325 4.201 4.216 32,054 -0.06(-1.36%)
Aug 30, 2006 4.252 4.303 4.143 4.274 36,319 +0.04(+1.03%)
Aug 29, 2006 4.238 4.303 4.194 4.230 48,012 +0.01(+0.17%)
Aug 28, 2006 4.049 4.238 4.049 4.223 19,672 +0.14(+3.38%)
Aug 25, 2006 4.034 4.136 3.976 4.085 18,709 +0.04(+1.08%)
Aug 24, 2006 4.085 4.201 3.998 4.042 47,324 -0.02(-0.54%)
Aug 23, 2006 4.063 4.143 4.042 4.063 21,323 +0.00(+0.00%)
Aug 22, 2006 3.954 4.071 3.911 4.063 10,593 +0.09(+2.19%)
Aug 21, 2006 3.969 3.976 3.867 3.976 27,376 -0.02(-0.55%)
Aug 18, 2006 4.136 4.136 3.991 3.998 21,323 -0.13(-3.17%)
Aug 17, 2006 4.085 4.129 4.085 4.129 19,397 +0.01(+0.35%)
Aug 16, 2006 4.107 4.129 4.078 4.114 12,519 +0.04(+1.07%)
Aug 15, 2006 4.085 4.107 4.049 4.071 29,990 +0.06(+1.45%)
Aug 14, 2006 4.107 4.136 3.991 4.012 18,847 -0.04(-0.90%)
Aug 11, 2006 4.129 4.165 4.042 4.049 24,350 -0.08(-1.94%)
Aug 10, 2006 3.998 4.216 3.962 4.129 33,842 +0.11(+2.71%)
Aug 09, 2006 4.056 4.180 4.005 4.020 29,715 +0.00(+0.00%)
Aug 08, 2006 4.216 4.216 4.020 4.020 41,684 -0.17(-3.99%)
Aug 07, 2006 4.158 4.274 4.114 4.187 34,943 -0.04(-1.03%)
Aug 04, 2006 4.289 4.289 4.107 4.230 29,165 -0.04(-0.85%)
Aug 03, 2006 4.129 4.318 4.071 4.267 65,347 +0.12(+2.98%)
Aug 02, 2006 4.267 4.318 4.085 4.143 35,081 -0.09(-2.23%)
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.