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, 2011 0.7632 0.7996 0.7632 0.7632 45,965 -0.01(-0.94%)
Nov 29, 2011 0.7632 0.7778 0.7632 0.7705 18,277 +0.00(+0.00%)
Nov 28, 2011 0.7778 0.7996 0.7632 0.7705 36,129 -0.03(-3.64%)
Nov 25, 2011 0.7705 0.7996 0.7487 0.7996 5,782 +0.03(+3.77%)
Nov 23, 2011 0.7632 0.7850 0.7632 0.7705 5,612 +0.00(+0.00%)
Nov 22, 2011 0.7778 0.7778 0.7596 0.7705 69,882 +0.00(+0.00%)
Nov 21, 2011 0.7850 0.7850 0.7632 0.7705 31,504 -0.03(-3.64%)
Nov 18, 2011 0.8214 0.8723 0.7632 0.7996 766,554 +0.04(+4.76%)
Nov 17, 2011 0.7705 0.7778 0.7632 0.7632 95,749 -0.01(-1.87%)
Nov 16, 2011 0.7487 0.7778 0.7342 0.7778 112,040 +0.02(+2.88%)
Nov 15, 2011 0.7560 0.7923 0.7523 0.7560 137,125 +0.00(+0.00%)
Nov 14, 2011 0.7850 0.8287 0.7560 0.7560 80,396 -0.01(-0.95%)
Nov 11, 2011 0.7850 0.7850 0.7560 0.7632 14,905 -0.01(-0.94%)
Nov 10, 2011 0.7560 0.7709 0.7487 0.7705 5,051 +0.01(+1.92%)
Nov 09, 2011 0.7632 0.7705 0.7414 0.7560 18,039 -0.01(-0.95%)
Nov 08, 2011 0.7560 0.8068 0.7269 0.7632 188,305 +0.00(+0.00%)
Nov 07, 2011 0.7342 0.7632 0.7124 0.7632 409,249 +0.04(+5.00%)
Nov 04, 2011 0.7009 0.7269 0.6760 0.7269 2,196,913 +0.04(+5.26%)
Nov 03, 2011 0.6905 0.7269 0.6106 0.6905 179,306 -0.04(-5.00%)
Nov 02, 2011 0.7269 0.7560 0.7196 0.7269 215,412 -0.02(-2.82%)
Nov 01, 2011 0.7632 0.7632 0.7269 0.7480 41,249 -0.01(-1.06%)
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%)
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.