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, 2012 1.076 1.090 0.9813 1.090 8,243 +0.05(+4.60%)
Oct 26, 2012 1.054 1.042 1.042 1.042 4,952 +0.02(+1.70%)
Oct 25, 2012 1.032 1.054 1.025 1.025 13,688 +0.01(+0.71%)
Oct 23, 2012 1.018 1.018 1.018 1.018 7,291 -0.05(-4.76%)
Oct 19, 2012 1.025 1.069 1.025 1.069 7,181 +0.01(+0.80%)
Oct 18, 2012 1.025 1.060 1.025 1.060 6,767 +0.04(+3.43%)
Oct 17, 2012 1.047 1.047 1.025 1.025 7,968 -0.01(-1.40%)
Oct 16, 2012 1.047 1.098 1.039 1.039 3,384 +0.01(+1.42%)
Oct 15, 2012 1.047 1.047 1.018 1.025 4,044 +0.01(+0.56%)
Oct 12, 2012 1.018 1.054 1.018 1.019 8,048 -0.01(-0.55%)
Oct 11, 2012 1.069 1.098 1.018 1.025 15,764 -0.04(-4.08%)
Oct 10, 2012 1.054 1.076 1.025 1.069 37,617 +0.02(+2.08%)
Oct 09, 2012 1.061 1.069 1.039 1.047 8,297 -0.02(-2.04%)
Oct 08, 2012 1.083 1.090 1.069 1.069 3,521 +0.00(+0.00%)
Oct 05, 2012 1.054 1.083 1.032 1.069 10,870 +0.01(+1.38%)
Oct 04, 2012 1.069 1.076 1.039 1.054 5,915 -0.07(-5.84%)
Oct 03, 2012 1.098 1.127 1.076 1.119 33,292 +0.03(+2.67%)
Oct 02, 2012 1.039 1.098 0.9886 1.090 15,233 +0.04(+3.45%)
Oct 01, 2012 1.032 1.061 1.032 1.054 3,852 +0.04(+4.32%)
Sep 28, 2012 0.9886 1.018 0.9886 1.010 19,948 +0.01(+0.72%)
Sep 27, 2012 0.9886 1.010 0.9886 1.003 8,735 +0.01(+1.47%)
Sep 26, 2012 1.003 1.018 0.9813 0.9886 30,885 -0.03(-2.86%)
Sep 25, 2012 1.039 1.048 1.010 1.018 18,595 -0.04(-3.45%)
Sep 24, 2012 1.098 1.098 1.018 1.054 4,418 -0.05(-4.61%)
Sep 21, 2012 0.9740 1.105 0.9522 1.105 29,657 +0.14(+14.29%)
Sep 20, 2012 0.9740 0.9740 0.9595 0.9668 2,063 -0.01(-1.48%)
Sep 19, 2012 0.9828 1.003 0.9813 0.9813 11,392 +0.00(+0.00%)
Sep 18, 2012 0.9958 0.9958 0.9450 0.9813 15,068 -0.01(-1.46%)
Sep 17, 2012 1.061 1.069 0.9886 0.9958 17,160 -0.08(-7.43%)
Sep 14, 2012 1.083 1.083 1.076 1.076 25,854 -0.01(-0.67%)
Sep 13, 2012 1.076 1.127 0.9231 1.083 33,761 +0.01(+0.72%)
Sep 12, 2012 1.098 1.098 1.073 1.075 12,380 -0.02(-2.03%)
Sep 11, 2012 1.098 1.105 1.098 1.098 7,991 -0.01(-1.30%)
Sep 10, 2012 1.098 1.112 1.098 1.112 35,823 +0.01(+1.32%)
Sep 07, 2012 1.090 1.105 1.010 1.098 56,011 +0.01(+1.34%)
Sep 06, 2012 1.010 1.105 1.010 1.083 4,113 +0.07(+6.43%)
Sep 05, 2012 1.076 1.090 1.018 1.018 21,509 -0.06(-5.41%)
Sep 04, 2012 1.065 1.083 1.039 1.076 17,665 +0.01(+1.37%)
Aug 31, 2012 1.065 1.090 1.054 1.061 9,385 +0.01(+1.39%)
Aug 30, 2012 1.047 1.090 1.047 1.047 12,073 +0.00(+0.00%)
Aug 29, 2012 0.9740 1.127 0.9522 1.047 801,481 +0.06(+5.88%)
Aug 27, 2012 0.9886 0.9886 0.9450 0.9886 6,300 +0.02(+1.80%)
Aug 24, 2012 0.9595 0.9813 0.9595 0.9711 8,464 -0.00(-0.30%)
Aug 23, 2012 0.9740 0.9740 0.9595 0.9740 4,046 +0.01(+0.75%)
Aug 22, 2012 0.9740 0.9813 0.9595 0.9668 23,593 -0.01(-0.75%)
Aug 21, 2012 1.025 1.054 0.9595 0.9740 18,918 +0.01(+1.52%)
Aug 20, 2012 0.9668 0.9668 0.9595 0.9595 1,989 -0.06(-5.71%)
Aug 17, 2012 1.018 1.018 0.9813 1.018 36,737 -0.01(-0.70%)
Aug 16, 2012 0.9813 1.025 0.9813 1.025 275 +0.04(+4.44%)
Aug 15, 2012 0.9159 0.9813 0.9159 0.9813 12,768 +0.04(+3.85%)
Aug 14, 2012 0.9522 0.9958 0.9231 0.9450 19,313 +0.02(+2.36%)
Aug 13, 2012 0.9159 1.083 0.9159 0.9231 20,190 +0.01(+0.79%)
Aug 10, 2012 0.9159 0.9413 0.9159 0.9159 11,867 +0.01(+1.61%)
Aug 09, 2012 0.9668 0.9668 0.8941 0.9013 29,492 -0.06(-6.05%)
Aug 08, 2012 0.9594 0.9594 0.9594 0.9594 687 +0.02(+1.92%)
Aug 07, 2012 1.041 1.041 0.9413 0.9413 1,451 -0.11(-10.07%)
Aug 06, 2012 1.003 1.047 1.003 1.047 550 +0.02(+2.26%)
Aug 03, 2012 1.018 1.039 0.9740 1.024 2,202 +0.08(+8.32%)
Aug 02, 2012 0.9450 0.9450 0.9450 0.9450 275 -0.00(-0.01%)
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.