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, 2011 0.9595 1.199 0.7124 0.7560 78,892 +0.01(+1.97%)
Oct 28, 2011 0.7487 0.7487 0.7124 0.7414 52,539 -0.02(-2.87%)
Oct 27, 2011 0.7996 0.8214 0.7632 0.7632 67,577 -0.06(-7.08%)
Oct 26, 2011 0.8650 0.8650 0.8214 0.8214 26,001 -0.04(-5.04%)
Oct 25, 2011 0.8795 0.8868 0.8650 0.8650 963 -0.01(-0.83%)
Oct 24, 2011 0.8359 0.8941 0.8141 0.8723 55,317 +0.04(+4.34%)
Oct 21, 2011 0.8068 0.8505 0.8068 0.8360 12,477 +0.04(+4.55%)
Oct 20, 2011 0.8214 0.8214 0.7996 0.7996 11,895 -0.04(-4.35%)
Oct 19, 2011 0.7778 0.8359 0.7778 0.8359 21,531 +0.03(+3.60%)
Oct 18, 2011 0.7923 0.8359 0.7705 0.8068 11,271 +0.00(+0.00%)
Oct 17, 2011 0.8068 0.8141 0.7632 0.8068 10,455 -0.01(-1.77%)
Oct 14, 2011 0.7923 0.8723 0.7923 0.8214 21,323 +0.01(+0.89%)
Oct 13, 2011 0.8359 0.8360 0.8141 0.8141 5,090 -0.04(-4.27%)
Oct 12, 2011 0.8214 0.8505 0.8214 0.8505 1,034 +0.01(+1.74%)
Oct 10, 2011 0.8359 0.8359 0.8359 0.8359 3,714 +0.00(+0.00%)
Oct 07, 2011 0.8359 0.8359 0.8141 0.8359 4,815 -0.01(-1.71%)
Oct 05, 2011 0.8068 0.8505 0.8505 0.8505 7,428 -0.02(-2.50%)
Oct 04, 2011 0.8723 0.8868 0.8359 0.8723 15,408 -0.01(-1.64%)
Oct 03, 2011 0.8723 0.8868 0.8359 0.8868 3,301 -0.02(-2.40%)
Sep 30, 2011 0.8577 0.9086 0.8141 0.9086 16,783 +0.04(+4.17%)
Sep 29, 2011 0.8815 0.8815 0.8287 0.8723 11,073 +0.03(+3.00%)
Sep 28, 2011 0.8432 0.8577 0.8359 0.8468 7,016 +0.02(+2.19%)
Sep 27, 2011 0.8505 0.8505 0.7996 0.8287 5,915 -0.01(-0.87%)
Sep 26, 2011 0.8795 0.8795 0.7996 0.8359 28,697 -0.04(-4.96%)
Sep 23, 2011 0.8723 0.8795 0.8141 0.8795 10,593 +0.01(+0.83%)
Sep 22, 2011 0.8723 0.8795 0.8359 0.8723 3,989 -0.01(-1.64%)
Sep 21, 2011 0.8941 0.9086 0.8359 0.8868 46,345 +0.01(+1.67%)
Sep 20, 2011 0.9377 0.9377 0.8577 0.8723 6,725 -0.07(-7.69%)
Sep 19, 2011 0.9522 1.018 0.9013 0.9450 61,288 -0.02(-2.26%)
Sep 16, 2011 1.047 1.090 0.9668 0.9668 25,907 -0.05(-5.00%)
Sep 15, 2011 1.018 1.069 0.9740 1.018 2,375 -0.04(-4.11%)
Sep 14, 2011 1.061 1.069 1.012 1.061 5,011 -0.02(-2.01%)
Sep 13, 2011 1.061 1.090 1.018 1.083 1,799 -0.01(-1.32%)
Sep 12, 2011 1.032 1.098 1.018 1.098 16,266 +0.04(+4.14%)
Sep 08, 2011 1.025 1.054 1.054 1.054 9,905 -0.01(-1.36%)
Sep 07, 2011 1.047 1.069 0.9798 1.069 4,677 +0.05(+5.00%)
Sep 06, 2011 1.083 1.083 0.9886 1.018 5,003 -0.04(-3.45%)
Sep 02, 2011 1.098 1.098 1.054 1.054 412 +0.02(+2.11%)
Sep 01, 2011 1.032 1.076 1.032 1.032 1,389 -0.01(-1.39%)
Aug 31, 2011 1.010 1.076 1.010 1.047 3,257 -0.02(-2.04%)
Aug 30, 2011 1.025 1.105 0.9231 1.069 22,491 +0.01(+0.69%)
Aug 29, 2011 1.069 1.069 1.018 1.061 24,075 -0.02(-2.01%)
Aug 25, 2011 1.032 1.083 1.083 1.083 9,354 +0.07(+6.43%)
Aug 24, 2011 1.061 1.061 1.018 1.018 3,902 -0.07(-6.67%)
Aug 23, 2011 0.9814 1.090 0.9814 1.090 7,483 +0.07(+7.14%)
Aug 22, 2011 1.090 1.090 1.018 1.018 3,033 -0.08(-7.28%)
Aug 19, 2011 1.134 1.134 1.032 1.098 17,949 -0.05(-4.43%)
Aug 18, 2011 1.185 1.185 1.047 1.148 22,149 -0.05(-4.24%)
Aug 17, 2011 1.178 1.221 1.178 1.199 55,799 +0.01(+1.23%)
Aug 16, 2011 1.236 1.272 1.112 1.185 15,408 -0.07(-5.23%)
Aug 15, 2011 1.272 1.272 1.221 1.250 15,822 -0.02(-1.71%)
Aug 12, 2011 1.301 1.301 1.228 1.272 26,365 -0.03(-2.23%)
Aug 11, 2011 1.337 1.374 1.199 1.301 9,093 -0.01(-0.56%)
Aug 10, 2011 1.199 1.316 1.170 1.308 2,737 +0.12(+9.76%)
Aug 09, 2011 1.178 1.192 0.9813 1.192 51,760 +0.31(+35.54%)
Aug 08, 2011 1.178 1.178 0.8795 0.8795 163,148 -0.32(-26.67%)
Aug 05, 2011 1.250 1.250 0.7196 1.199 172,653 -0.07(-5.17%)
Aug 04, 2011 1.316 1.316 1.250 1.265 47,187 -0.03(-2.25%)
Aug 03, 2011 1.316 1.341 1.185 1.294 65,788 -0.03(-2.20%)
Aug 02, 2011 1.323 1.323 1.316 1.323 7,016 -0.01(-0.55%)
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.