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, 2013 1.817 1.840 1.758 1.758 39,304 -0.03(-1.67%)
Oct 30, 2013 1.788 1.788 1.758 1.788 275,756 -0.01(-0.83%)
Oct 29, 2013 1.736 1.833 1.736 1.803 19,943 +0.07(+4.31%)
Oct 28, 2013 1.714 1.803 1.714 1.729 31,096 +0.02(+1.31%)
Oct 25, 2013 1.736 1.810 1.699 1.706 48,365 +0.01(+0.88%)
Oct 24, 2013 1.758 1.863 1.654 1.691 51,883 -0.07(-4.22%)
Oct 23, 2013 1.781 1.825 1.751 1.766 1,068,891 -0.02(-1.04%)
Oct 22, 2013 1.751 1.825 1.736 1.784 54,164 +0.06(+3.23%)
Oct 21, 2013 1.736 1.781 1.721 1.729 57,296 -0.06(-3.33%)
Oct 18, 2013 1.870 1.937 1.781 1.788 33,858 +0.01(+0.42%)
Oct 17, 2013 1.758 1.803 1.717 1.781 41,348 -0.04(-2.45%)
Oct 16, 2013 1.743 1.825 1.721 1.825 185,654 +0.07(+4.26%)
Oct 15, 2013 1.766 1.810 1.721 1.751 10,384 -0.04(-2.08%)
Oct 14, 2013 1.691 1.796 1.691 1.788 10,332 +0.07(+4.35%)
Oct 11, 2013 1.684 1.714 1.657 1.714 2,700 +0.01(+0.88%)
Oct 10, 2013 1.668 1.706 1.668 1.699 3,699 -0.03(-1.72%)
Oct 09, 2013 1.758 1.766 1.609 1.729 32,468 -0.04(-2.11%)
Oct 08, 2013 1.758 1.781 1.758 1.766 671 +0.01(+0.42%)
Oct 07, 2013 1.758 1.795 1.758 1.758 13,578 +0.01(+0.43%)
Oct 04, 2013 1.745 1.766 1.745 1.751 1,775 -0.01(-0.42%)
Oct 03, 2013 1.758 1.773 1.639 1.758 9,031 +0.02(+1.29%)
Oct 02, 2013 1.729 1.773 1.706 1.736 13,390 +0.00(+0.00%)
Oct 01, 2013 1.743 1.825 1.572 1.736 100,727 -0.05(-2.92%)
Sep 30, 2013 1.803 1.803 1.773 1.788 58,646 +0.00(+0.00%)
Sep 27, 2013 1.788 1.803 1.788 1.788 12,554 +0.02(+1.27%)
Sep 26, 2013 1.796 1.796 1.751 1.766 10,707 -0.03(-1.66%)
Sep 25, 2013 1.773 1.803 1.773 1.796 36,760 +0.01(+0.42%)
Sep 24, 2013 1.788 1.796 1.773 1.788 3,221 +0.02(+1.27%)
Sep 23, 2013 1.729 1.773 1.721 1.766 7,524 +0.04(+2.60%)
Sep 20, 2013 1.796 1.825 1.721 1.721 33,955 -0.10(-5.33%)
Sep 19, 2013 1.833 1.907 1.803 1.818 39,705 -0.01(-0.41%)
Sep 18, 2013 1.810 1.825 1.803 1.825 55,147 +0.03(+1.66%)
Sep 17, 2013 1.788 1.810 1.758 1.796 2,550 +0.01(+0.42%)
Sep 16, 2013 1.807 1.818 1.751 1.788 26,601 -0.03(-1.64%)
Sep 13, 2013 1.817 1.833 1.796 1.818 34,426 +0.01(+0.83%)
Sep 12, 2013 1.810 1.825 1.758 1.803 58,479 -0.01(-0.82%)
Sep 11, 2013 1.773 1.840 1.773 1.818 62,574 +0.01(+0.83%)
Sep 10, 2013 1.818 1.848 1.803 1.803 74,553 -0.02(-1.22%)
Sep 09, 2013 1.848 1.855 1.818 1.825 43,640 -0.01(-0.81%)
Sep 06, 2013 1.810 1.863 1.796 1.840 61,494 +0.04(+2.07%)
Sep 05, 2013 1.781 1.810 1.751 1.803 22,575 -0.01(-0.41%)
Sep 04, 2013 1.810 1.818 1.773 1.810 9,089 -0.01(-0.41%)
Sep 03, 2013 1.810 1.818 1.721 1.818 141,942 +0.00(+0.02%)
Aug 30, 2013 1.833 1.833 1.810 1.818 8,455 -0.00(-0.02%)
Aug 29, 2013 1.825 1.825 1.810 1.818 25,870 +0.01(+0.83%)
Aug 28, 2013 1.818 1.848 1.781 1.803 43,260 -0.01(-0.41%)
Aug 27, 2013 1.811 1.945 1.803 1.810 26,803 -0.01(-0.82%)
Aug 26, 2013 1.833 1.915 1.825 1.825 63,272 +0.01(+0.41%)
Aug 23, 2013 1.856 2.049 1.818 1.818 65,813 -0.02(-1.21%)
Aug 22, 2013 1.825 1.855 1.788 1.840 301,949 +0.01(+0.82%)
Aug 21, 2013 1.825 1.828 1.825 1.825 3,086 +0.00(+0.00%)
Aug 20, 2013 1.855 1.863 1.825 1.825 13,563 +0.00(+0.00%)
Aug 19, 2013 1.855 1.855 1.825 1.825 114,377 -0.03(-1.61%)
Aug 16, 2013 1.833 1.863 1.825 1.855 165,332 +0.02(+1.22%)
Aug 15, 2013 1.825 1.854 1.796 1.833 51,104 -0.01(-0.40%)
Aug 14, 2013 1.930 1.930 1.825 1.840 65,202 -0.06(-3.14%)
Aug 13, 2013 1.788 1.919 1.788 1.900 125,640 +0.10(+5.81%)
Aug 12, 2013 1.825 1.848 1.788 1.796 54,945 -0.01(-0.82%)
Aug 09, 2013 1.863 1.863 1.788 1.810 18,951 -0.03(-1.62%)
Aug 08, 2013 1.758 1.840 1.714 1.840 16,318 +0.08(+4.66%)
Aug 07, 2013 1.863 1.863 1.736 1.758 32,938 -0.10(-5.60%)
Aug 06, 2013 1.930 1.971 1.863 1.863 23,772 -0.03(-1.73%)
Aug 05, 2013 1.997 1.997 1.863 1.895 89,391 -0.09(-4.36%)
Aug 02, 2013 1.974 2.027 1.930 1.982 97,962 +0.01(+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.