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 (%)
Dec 31, 2013 1.866 1.911 1.911 1.911 27,446 +0.08(+4.15%)
Dec 30, 2013 1.928 1.928 1.828 1.835 15,626 -0.07(-3.60%)
Dec 27, 2013 1.942 1.942 1.904 1.904 28,037 -0.02(-0.79%)
Dec 26, 2013 1.949 1.949 1.888 1.919 6,031 +0.02(+0.80%)
Dec 24, 2013 1.911 1.942 1.874 1.904 10,642 +0.04(+2.04%)
Dec 23, 2013 1.896 1.896 1.843 1.866 29,576 -0.02(-0.81%)
Dec 20, 2013 1.904 1.942 1.843 1.881 32,757 +0.02(+1.23%)
Dec 19, 2013 1.919 1.949 1.843 1.858 28,984 -0.02(-0.81%)
Dec 18, 2013 1.873 1.949 1.843 1.873 23,591 +0.02(+1.23%)
Dec 17, 2013 1.851 1.873 1.850 1.850 2,021 +0.00(+0.00%)
Dec 16, 2013 1.896 1.934 1.850 1.850 5,912 -0.02(-0.81%)
Dec 13, 2013 1.858 1.866 1.843 1.866 10,608 +0.02(+1.24%)
Dec 12, 2013 1.843 1.957 1.843 1.843 59,927 +0.00(+0.00%)
Dec 11, 2013 1.881 1.881 1.843 1.843 19,865 -0.03(-1.63%)
Dec 10, 2013 1.911 1.934 1.873 1.873 13,563 -0.02(-0.81%)
Dec 09, 2013 1.911 1.934 1.869 1.888 6,098 +0.01(+0.40%)
Dec 06, 2013 1.919 1.980 1.850 1.881 38,890 -0.05(-2.76%)
Dec 05, 2013 1.942 1.965 1.911 1.934 54,166 -0.02(-1.17%)
Dec 04, 2013 1.972 1.972 1.957 1.957 459 +0.02(+0.78%)
Dec 03, 2013 1.949 1.972 1.942 1.942 9,440 +0.01(+0.39%)
Dec 02, 2013 1.919 1.972 1.888 1.934 7,145 -0.01(-0.39%)
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%)
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.