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, 2020 1.881 1.910 1.803 1.803 30,958 -0.11(-5.56%)
Nov 27, 2020 1.871 1.929 1.861 1.910 27,892 +0.06(+3.13%)
Nov 25, 2020 1.861 1.881 1.803 1.852 39,090 +0.02(+1.05%)
Nov 24, 2020 1.832 1.890 1.822 1.832 53,940 +0.00(+0.00%)
Nov 23, 2020 1.784 1.881 1.784 1.832 94,757 +0.05(+2.70%)
Nov 20, 2020 1.736 1.784 1.736 1.784 20,841 +0.05(+2.78%)
Nov 19, 2020 1.736 1.736 1.688 1.736 9,940 +0.02(+1.12%)
Nov 18, 2020 1.813 1.813 1.697 1.717 29,945 -0.09(-4.81%)
Nov 17, 2020 1.803 1.832 1.765 1.803 33,621 +0.01(+0.54%)
Nov 16, 2020 1.775 1.832 1.765 1.794 66,365 +0.05(+2.76%)
Nov 13, 2020 1.678 1.775 1.678 1.746 28,410 +0.07(+4.02%)
Nov 12, 2020 1.775 1.775 1.649 1.678 70,560 -0.06(-3.68%)
Nov 11, 2020 1.823 1.832 1.707 1.742 46,259 -0.07(-3.91%)
Nov 10, 2020 1.852 1.881 1.755 1.813 91,753 -0.02(-1.05%)
Nov 09, 2020 1.813 1.832 1.717 1.832 94,399 +0.14(+7.95%)
Nov 06, 2020 1.521 1.716 1.503 1.697 174,116 +0.20(+13.66%)
Nov 05, 2020 1.503 1.503 1.475 1.493 9,720 -0.01(-0.62%)
Nov 04, 2020 1.466 1.503 1.438 1.503 33,489 -0.02(-1.22%)
Nov 03, 2020 1.493 1.530 1.466 1.521 49,713 +0.05(+3.14%)
Nov 02, 2020 1.401 1.484 1.401 1.475 28,631 +0.06(+4.61%)
Oct 30, 2020 1.428 1.438 1.372 1.410 32,882 +0.00(+0.00%)
Oct 29, 2020 1.373 1.419 1.373 1.410 36,273 +0.06(+4.83%)
Oct 28, 2020 1.345 1.363 1.299 1.345 16,802 -0.01(-0.69%)
Oct 27, 2020 1.345 1.354 1.304 1.354 19,134 +0.04(+2.82%)
Oct 26, 2020 1.299 1.326 1.299 1.317 6,561 -0.01(-0.70%)
Oct 23, 2020 1.354 1.363 1.317 1.326 6,253 -0.01(-0.69%)
Oct 22, 2020 1.299 1.336 1.299 1.336 8,911 +0.00(+0.00%)
Oct 21, 2020 1.299 1.338 1.299 1.336 18,873 +0.04(+2.86%)
Oct 20, 2020 1.317 1.354 1.299 1.299 14,494 -0.02(-1.41%)
Oct 19, 2020 1.345 1.363 1.299 1.317 18,209 -0.03(-2.07%)
Oct 16, 2020 1.345 1.363 1.317 1.345 9,271 +0.03(+2.11%)
Oct 15, 2020 1.299 1.336 1.294 1.317 21,999 -0.01(-0.70%)
Oct 14, 2020 1.271 1.345 1.271 1.326 22,596 +0.05(+3.62%)
Oct 13, 2020 1.317 1.317 1.280 1.280 17,086 -0.04(-2.82%)
Oct 12, 2020 1.326 1.326 1.308 1.317 15,246 +0.02(+1.43%)
Oct 09, 2020 1.326 1.345 1.299 1.299 8,624 +0.00(+0.00%)
Oct 08, 2020 1.326 1.326 1.289 1.299 6,750 -0.03(-2.10%)
Oct 07, 2020 1.280 1.326 1.280 1.326 8,398 +0.04(+2.88%)
Oct 06, 2020 1.326 1.326 1.280 1.289 9,188 -0.02(-1.42%)
Oct 05, 2020 1.317 1.326 1.289 1.308 36,055 -0.02(-1.40%)
Oct 02, 2020 1.243 1.326 1.243 1.326 47,006 +0.09(+7.12%)
Oct 01, 2020 1.304 1.308 1.224 1.238 40,494 -0.07(-5.32%)
Sep 30, 2020 1.289 1.336 1.252 1.308 50,998 +0.00(+0.00%)
Sep 29, 2020 1.317 1.336 1.308 1.308 15,288 -0.01(-0.70%)
Sep 28, 2020 1.317 1.326 1.252 1.317 19,775 +0.02(+1.43%)
Sep 25, 2020 1.308 1.317 1.261 1.299 29,109 -0.01(-0.71%)
Sep 24, 2020 1.317 1.326 1.284 1.308 6,393 +0.02(+1.44%)
Sep 23, 2020 1.299 1.317 1.252 1.289 56,233 +0.00(+0.00%)
Sep 22, 2020 1.271 1.317 1.261 1.289 58,335 +0.06(+5.30%)
Sep 21, 2020 1.345 1.345 1.224 1.224 58,743 -0.06(-4.35%)
Sep 18, 2020 1.363 1.363 1.252 1.280 89,052 -0.04(-2.82%)
Sep 17, 2020 1.382 1.391 1.317 1.317 471,367 -0.06(-4.05%)
Sep 16, 2020 1.391 1.401 1.363 1.373 306,493 -0.01(-0.67%)
Sep 15, 2020 1.326 1.382 1.326 1.382 8,483 +0.02(+1.36%)
Sep 14, 2020 1.326 1.363 1.326 1.363 8,908 +0.02(+1.38%)
Sep 11, 2020 1.326 1.354 1.326 1.345 7,546 -0.01(-0.69%)
Sep 10, 2020 1.317 1.354 1.308 1.354 17,804 +0.00(+0.00%)
Sep 09, 2020 1.373 1.373 1.336 1.354 8,852 -0.01(-0.68%)
Sep 08, 2020 1.289 1.363 1.289 1.363 16,572 +0.05(+3.52%)
Sep 04, 2020 1.317 1.350 1.299 1.317 9,487 +0.00(+0.00%)
Sep 03, 2020 1.317 1.354 1.308 1.317 23,634 -0.02(-1.39%)
Sep 02, 2020 1.345 1.363 1.299 1.336 16,900 -0.04(-2.70%)
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.