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 (%)
Nov 30, 2004 3.533 3.554 3.489 3.533 309,813 +0.02(+0.62%)
Nov 29, 2004 3.613 3.649 3.445 3.511 48,150 -0.06(-1.63%)
Nov 26, 2004 3.562 3.627 3.562 3.569 2,063 -0.03(-0.81%)
Nov 24, 2004 3.634 3.678 3.562 3.598 22,011 -0.09(-2.56%)
Nov 23, 2004 3.831 3.853 3.685 3.693 25,450 -0.20(-5.05%)
Nov 22, 2004 3.853 3.991 3.831 3.889 25,450 +0.03(+0.75%)
Nov 19, 2004 3.838 3.903 3.809 3.860 11,968 -0.03(-0.75%)
Nov 18, 2004 3.823 3.918 3.794 3.889 6,603 +0.04(+0.94%)
Nov 17, 2004 3.780 3.998 3.780 3.853 25,450 +0.09(+2.32%)
Nov 16, 2004 3.831 3.853 3.743 3.765 18,572 -0.02(-0.58%)
Nov 15, 2004 3.853 3.896 3.773 3.787 43,472 -0.14(-3.52%)
Nov 12, 2004 3.889 3.932 3.889 3.925 19,397 +0.00(+0.00%)
Nov 11, 2004 3.903 3.925 3.882 3.925 18,709 +0.06(+1.50%)
Nov 10, 2004 3.743 3.925 3.743 3.867 24,900 +0.09(+2.50%)
Nov 09, 2004 3.634 3.773 3.634 3.773 12,519 +0.16(+4.43%)
Nov 08, 2004 3.664 3.736 3.598 3.613 23,662 -0.12(-3.12%)
Nov 05, 2004 3.780 3.925 3.707 3.729 52,827 -0.04(-0.97%)
Nov 04, 2004 3.693 3.780 3.656 3.765 20,498 +0.04(+0.97%)
Nov 03, 2004 3.634 3.729 3.613 3.729 39,483 +0.09(+2.60%)
Nov 02, 2004 3.743 3.780 3.598 3.634 37,419 -0.09(-2.34%)
Nov 01, 2004 3.380 3.773 3.344 3.722 44,986 +0.27(+7.79%)
Oct 29, 2004 3.562 3.584 3.431 3.453 12,656 -0.07(-2.06%)
Oct 28, 2004 3.489 3.620 3.424 3.525 46,224 -0.11(-3.00%)
Oct 27, 2004 3.591 3.634 3.453 3.634 26,826 +0.12(+3.31%)
Oct 26, 2004 3.453 3.533 3.409 3.518 19,535 +0.10(+2.98%)
Oct 25, 2004 3.286 3.416 3.256 3.416 24,075 -0.05(-1.47%)
Oct 22, 2004 3.591 3.598 3.467 3.467 5,778 -0.13(-3.64%)
Oct 21, 2004 3.533 3.598 3.489 3.598 7,566 +0.10(+2.91%)
Oct 20, 2004 3.475 3.518 3.387 3.496 14,995 -0.01(-0.41%)
Oct 19, 2004 3.562 3.598 3.511 3.511 30,816 -0.05(-1.43%)
Oct 18, 2004 3.380 3.562 3.344 3.562 31,228 +0.18(+5.38%)
Oct 15, 2004 3.235 3.409 3.184 3.380 9,492 +0.15(+4.73%)
Oct 14, 2004 3.344 3.344 3.227 3.227 6,465 -0.17(-5.13%)
Oct 13, 2004 3.271 3.416 3.271 3.402 33,017 +0.17(+5.17%)
Oct 12, 2004 3.031 3.242 3.024 3.235 29,440 +0.17(+5.45%)
Oct 11, 2004 3.169 3.169 3.053 3.067 26,001 -0.14(-4.31%)
Oct 08, 2004 3.344 3.344 3.206 3.206 12,381 -0.21(-6.17%)
Oct 07, 2004 3.547 3.562 3.416 3.416 3,439 -0.17(-4.86%)
Oct 06, 2004 3.518 3.598 3.489 3.591 23,249 +0.00(+0.00%)
Oct 05, 2004 3.547 3.591 3.453 3.591 43,610 +0.11(+3.13%)
Oct 04, 2004 3.416 3.489 3.416 3.482 16,096 +0.11(+3.23%)
Oct 01, 2004 3.162 3.380 3.147 3.373 16,783 +0.25(+8.16%)
Sep 30, 2004 3.053 3.126 3.053 3.118 7,016 +0.06(+1.90%)
Sep 29, 2004 3.053 3.067 3.017 3.060 7,016 +0.04(+1.45%)
Sep 28, 2004 3.053 3.053 3.017 3.017 4,264 -0.01(-0.24%)
Sep 27, 2004 3.038 3.053 2.988 3.024 9,217 -0.01(-0.48%)
Sep 24, 2004 3.067 3.067 3.002 3.038 6,465 -0.05(-1.65%)
Sep 23, 2004 3.089 3.104 3.053 3.089 14,032 +0.03(+0.95%)
Sep 22, 2004 3.198 3.198 3.053 3.060 14,720 -0.17(-5.39%)
Sep 21, 2004 3.220 3.235 3.198 3.235 14,582 +0.05(+1.60%)
Sep 20, 2004 3.162 3.235 3.078 3.184 7,428 -0.02(-0.68%)
Sep 17, 2004 3.329 3.329 3.198 3.206 37,557 -0.09(-2.65%)
Sep 16, 2004 3.329 3.373 3.286 3.293 6,741 +0.02(+0.67%)
Sep 15, 2004 3.402 3.416 3.184 3.271 16,783 -0.11(-3.23%)
Sep 14, 2004 3.344 3.416 3.322 3.380 12,381 +0.00(+0.00%)
Sep 13, 2004 3.416 3.453 3.380 3.380 22,837 -0.03(-0.85%)
Sep 10, 2004 3.380 3.416 3.307 3.409 9,079 -0.01(-0.21%)
Sep 09, 2004 3.169 3.416 3.133 3.416 25,038 +0.28(+9.05%)
Sep 08, 2004 3.286 3.322 3.133 3.133 24,212 -0.19(-5.69%)
Sep 07, 2004 3.329 3.395 3.242 3.322 29,440 +0.07(+2.01%)
Sep 03, 2004 3.380 3.380 3.198 3.256 28,477 -0.12(-3.66%)
Sep 02, 2004 3.198 3.380 3.198 3.380 15,958 +0.17(+5.44%)
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.