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 29, 2013 1.934 1.949 1.934 1.942 1,838 +0.01(+0.39%)
Nov 27, 2013 1.942 1.957 1.919 1.934 2,089 +0.03(+1.60%)
Nov 26, 2013 1.866 1.919 1.866 1.904 20,230 +0.02(+0.81%)
Nov 25, 2013 1.911 1.957 1.850 1.888 19,000 -0.05(-2.67%)
Nov 22, 2013 1.911 1.949 1.881 1.940 11,773 +0.01(+0.31%)
Nov 21, 2013 1.888 1.949 1.850 1.934 47,106 +0.05(+2.42%)
Nov 20, 2013 1.897 1.900 1.888 1.888 3,427 -0.02(-1.20%)
Nov 19, 2013 1.888 1.911 1.888 1.911 23,130 +0.01(+0.40%)
Nov 18, 2013 1.888 1.919 1.888 1.904 5,696 +0.04(+2.04%)
Nov 15, 2013 1.850 1.866 1.850 1.866 16,179 +0.01(+0.41%)
Nov 14, 2013 1.858 1.858 1.843 1.858 2,889 +0.02(+0.83%)
Nov 12, 2013 1.828 1.858 1.820 1.843 42,610 +0.04(+2.11%)
Nov 11, 2013 1.794 1.828 1.774 1.805 15,298 +0.01(+0.42%)
Nov 08, 2013 1.774 1.835 1.774 1.797 42,186 +0.01(+0.43%)
Nov 07, 2013 1.828 1.828 1.774 1.789 16,395 -0.04(-2.08%)
Nov 06, 2013 1.767 1.858 1.767 1.828 147,973 +0.10(+5.73%)
Nov 05, 2013 1.758 1.810 1.729 1.729 7,926 -0.04(-2.52%)
Nov 04, 2013 1.803 1.810 1.767 1.773 12,749 -0.03(-1.65%)
Nov 01, 2013 1.773 1.825 1.766 1.803 148,221 +0.04(+2.54%)
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%)
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.