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, 2017 1.584 1.584 1.544 1.544 102,068 -0.04(-2.56%)
Oct 30, 2017 1.625 1.625 1.584 1.584 10,943 +0.00(+0.00%)
Oct 27, 2017 1.584 1.625 1.584 1.584 11,746 -0.04(-2.50%)
Oct 26, 2017 1.544 1.666 1.544 1.625 8,970 +0.04(+2.56%)
Oct 25, 2017 1.625 1.625 1.507 1.584 16,900 -0.02(-1.27%)
Oct 24, 2017 1.625 1.625 1.605 1.605 1,976 +0.02(+1.28%)
Oct 23, 2017 1.584 1.658 1.584 1.584 23,455 +0.00(+0.00%)
Oct 20, 2017 1.625 1.706 1.584 1.584 7,454 -0.04(-2.50%)
Oct 19, 2017 1.625 1.649 1.625 1.625 2,047 +0.00(+0.00%)
Oct 18, 2017 1.625 1.645 1.625 1.625 5,433 -0.04(-2.44%)
Oct 17, 2017 1.625 1.666 1.605 1.666 19,980 +0.00(+0.00%)
Oct 16, 2017 1.788 1.788 1.666 1.666 10,968 -0.12(-6.82%)
Oct 13, 2017 1.788 1.788 1.625 1.788 26,949 +0.08(+4.76%)
Oct 12, 2017 1.747 1.788 1.706 1.706 7,352 -0.04(-2.33%)
Oct 11, 2017 1.747 1.788 1.747 1.747 1,320 +0.00(+0.00%)
Oct 10, 2017 1.747 1.808 1.720 1.747 15,494 +0.04(+2.38%)
Oct 09, 2017 1.706 1.706 1.666 1.706 4,606 +0.00(+0.00%)
Oct 06, 2017 1.706 1.706 1.625 1.706 30,431 +0.00(+0.00%)
Oct 05, 2017 1.706 1.747 1.666 1.706 12,292 +0.00(+0.00%)
Oct 04, 2017 1.625 1.747 1.625 1.706 18,484 +0.12(+7.69%)
Oct 03, 2017 1.625 1.645 1.584 1.584 33,950 -0.04(-2.50%)
Oct 02, 2017 1.706 1.706 1.625 1.625 15,770 -0.04(-2.44%)
Sep 29, 2017 1.625 1.666 1.625 1.666 2,452 +0.00(+0.00%)
Sep 28, 2017 1.706 1.747 1.625 1.666 13,414 -0.04(-2.38%)
Sep 27, 2017 1.625 1.706 1.625 1.706 2,819 +0.05(+2.84%)
Sep 26, 2017 1.625 1.659 1.625 1.659 504 -0.01(-0.39%)
Sep 25, 2017 1.706 1.706 1.625 1.666 5,992 +0.00(+0.00%)
Sep 22, 2017 1.625 1.706 1.625 1.666 8,484 +0.04(+2.50%)
Sep 21, 2017 1.706 1.706 1.584 1.625 9,432 -0.08(-4.76%)
Sep 20, 2017 1.584 1.747 1.584 1.706 13,694 +0.12(+7.69%)
Sep 19, 2017 1.625 1.687 1.584 1.584 40,585 -0.08(-4.88%)
Sep 18, 2017 1.706 1.788 1.666 1.666 69,985 -0.04(-2.38%)
Sep 15, 2017 1.828 1.828 1.706 1.706 73,045 -0.08(-4.55%)
Sep 14, 2017 1.788 1.869 1.706 1.788 620,792 +0.04(+2.33%)
Sep 13, 2017 1.869 1.869 1.727 1.747 53,167 -0.12(-6.52%)
Sep 12, 2017 1.869 1.909 1.849 1.869 17,286 +0.00(+0.00%)
Sep 11, 2017 1.869 1.869 1.792 1.869 20,830 +0.00(+0.00%)
Sep 08, 2017 1.788 1.869 1.788 1.869 52,182 +0.08(+4.55%)
Sep 07, 2017 1.706 1.788 1.706 1.788 42,686 +0.08(+4.76%)
Sep 06, 2017 1.747 1.788 1.666 1.706 44,090 -0.04(-2.33%)
Sep 05, 2017 1.706 1.747 1.706 1.747 25,426 +0.00(+0.00%)
Sep 01, 2017 1.706 1.747 1.666 1.747 11,453 +0.04(+2.38%)
Aug 31, 2017 1.706 1.747 1.666 1.706 17,270 +0.00(+0.00%)
Aug 30, 2017 1.666 1.747 1.633 1.706 14,664 +0.04(+2.44%)
Aug 29, 2017 1.666 1.706 1.625 1.666 1,640 +0.00(+0.00%)
Aug 28, 2017 1.584 1.747 1.584 1.666 11,385 +0.08(+5.13%)
Aug 25, 2017 1.706 1.706 1.584 1.584 44,276 -0.12(-7.14%)
Aug 24, 2017 1.625 1.706 1.625 1.706 1,215 +0.00(+0.00%)
Aug 23, 2017 1.666 1.706 1.666 1.706 4,234 +0.08(+5.00%)
Aug 22, 2017 1.666 1.706 1.625 1.625 44,071 -0.08(-4.76%)
Aug 21, 2017 1.706 1.706 1.666 1.706 9,306 +0.04(+2.44%)
Aug 18, 2017 1.666 1.706 1.666 1.666 1,631 +0.00(+0.00%)
Aug 17, 2017 1.706 1.706 1.666 1.666 5,489 -0.04(-2.38%)
Aug 16, 2017 1.625 1.706 1.625 1.706 10,639 +0.08(+5.00%)
Aug 15, 2017 1.584 1.666 1.584 1.625 2,502 +0.04(+2.56%)
Aug 14, 2017 1.584 1.666 1.584 1.584 29,953 -0.04(-2.50%)
Aug 11, 2017 1.666 1.666 1.584 1.625 13,515 -0.04(-2.44%)
Aug 10, 2017 1.625 1.666 1.584 1.666 914 +0.04(+2.50%)
Aug 09, 2017 1.625 1.625 1.584 1.625 6,242 +0.02(+1.27%)
Aug 08, 2017 1.633 1.633 1.584 1.605 58,049 -0.02(-1.25%)
Aug 07, 2017 1.625 1.629 1.584 1.625 53,334 -0.04(-2.44%)
Aug 04, 2017 1.625 1.666 1.625 1.666 13,227 +0.01(+0.61%)
Aug 03, 2017 1.651 1.658 1.651 1.656 5,639 -0.01(-0.61%)
Aug 02, 2017 1.584 1.666 1.584 1.666 11,970 +0.04(+2.50%)
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.