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 30, 2005 4.361 4.521 4.347 4.441 86,120 +0.04(+0.83%)
Dec 29, 2005 4.383 4.449 4.369 4.405 40,033 +0.01(+0.33%)
Dec 28, 2005 4.398 4.412 4.383 4.390 34,668 -0.02(-0.49%)
Dec 27, 2005 4.470 4.485 4.405 4.412 23,937 -0.04(-0.98%)
Dec 23, 2005 4.492 4.492 4.434 4.456 97,951 +0.04(+0.82%)
Dec 22, 2005 4.521 4.565 4.412 4.419 14,032 -0.11(-2.41%)
Dec 21, 2005 4.536 4.579 4.521 4.529 7,428 -0.01(-0.32%)
Dec 20, 2005 4.579 4.659 4.499 4.543 21,874 -0.07(-1.57%)
Dec 19, 2005 4.797 4.797 4.587 4.616 34,943 -0.04(-0.78%)
Dec 16, 2005 4.638 4.667 4.521 4.652 118,450 +0.04(+0.95%)
Dec 15, 2005 4.703 4.725 4.521 4.608 26,964 -0.11(-2.31%)
Dec 14, 2005 4.725 4.841 4.659 4.718 39,620 +0.11(+2.37%)
Dec 13, 2005 4.608 4.630 4.558 4.608 19,672 +0.07(+1.60%)
Dec 12, 2005 4.521 4.565 4.470 4.536 260,149 +0.04(+0.97%)
Dec 09, 2005 4.485 4.507 4.449 4.492 20,635 +0.01(+0.16%)
Dec 08, 2005 4.478 4.507 4.441 4.485 60,256 +0.01(+0.16%)
Dec 07, 2005 4.449 4.492 4.441 4.478 38,245 +0.01(+0.16%)
Dec 06, 2005 4.478 4.514 4.434 4.470 26,551 -0.04(-0.97%)
Dec 05, 2005 4.521 4.521 4.398 4.514 47,600 -0.04(-0.96%)
Dec 02, 2005 4.652 4.688 4.550 4.558 55,166 -0.09(-1.88%)
Dec 01, 2005 4.674 4.725 4.616 4.645 88,321 -0.03(-0.62%)
Nov 30, 2005 4.470 4.674 4.434 4.674 147,340 +0.21(+4.72%)
Nov 29, 2005 4.543 4.543 4.369 4.463 358,101 -0.08(-1.76%)
Nov 28, 2005 4.579 4.579 4.470 4.543 27,514 -0.04(-0.79%)
Nov 25, 2005 4.543 4.579 4.507 4.579 25,863 +0.02(+0.48%)
Nov 23, 2005 4.507 4.616 4.463 4.558 59,568 +0.01(+0.16%)
Nov 22, 2005 4.572 4.572 4.514 4.550 35,493 -0.03(-0.64%)
Nov 21, 2005 4.543 4.616 4.514 4.579 51,039 -0.01(-0.32%)
Nov 18, 2005 4.616 4.616 4.507 4.594 36,594 +0.05(+1.12%)
Nov 17, 2005 4.543 4.579 4.507 4.543 13,206 +0.03(+0.64%)
Nov 16, 2005 4.529 4.543 4.427 4.514 24,900 +0.06(+1.31%)
Nov 15, 2005 4.608 4.608 4.427 4.456 25,588 -0.15(-3.16%)
Nov 14, 2005 4.645 4.710 4.601 4.601 34,255 -0.04(-0.94%)
Nov 11, 2005 4.652 4.681 4.587 4.645 19,260 -0.04(-0.93%)
Nov 10, 2005 4.710 4.725 4.608 4.688 42,509 +0.01(+0.31%)
Nov 09, 2005 4.725 4.725 4.667 4.674 30,265 +0.00(+0.00%)
Nov 08, 2005 4.674 4.696 4.630 4.674 28,752 -0.07(-1.53%)
Nov 07, 2005 4.587 4.754 4.587 4.747 57,780 +0.20(+4.31%)
Nov 04, 2005 4.543 4.550 4.398 4.550 48,288 +0.01(+0.32%)
Nov 03, 2005 4.579 4.754 4.434 4.536 76,077 -0.09(-2.04%)
Nov 02, 2005 4.470 4.630 4.470 4.630 44,711 +0.23(+5.29%)
Nov 01, 2005 4.463 4.543 4.398 4.398 27,101 -0.11(-2.42%)
Oct 31, 2005 4.470 4.507 4.289 4.507 48,425 +0.06(+1.31%)
Oct 28, 2005 4.398 4.463 4.376 4.449 11,556 +0.12(+2.86%)
Oct 27, 2005 4.361 4.536 4.325 4.325 59,018 -0.04(-0.83%)
Oct 26, 2005 4.470 4.529 4.289 4.361 40,721 -0.15(-3.38%)
Oct 25, 2005 4.543 4.565 4.485 4.514 9,354 -0.09(-1.90%)
Oct 24, 2005 4.543 4.601 4.507 4.601 14,032 +0.04(+0.80%)
Oct 21, 2005 4.383 4.565 4.369 4.565 39,483 +0.15(+3.46%)
Oct 20, 2005 4.325 4.449 4.325 4.412 34,943 +0.05(+1.17%)
Oct 19, 2005 4.252 4.361 4.252 4.361 28,890 +0.06(+1.35%)
Oct 18, 2005 4.507 4.543 4.303 4.303 19,672 -0.20(-4.52%)
Oct 17, 2005 4.579 4.616 4.478 4.507 97,263 -0.08(-1.74%)
Oct 14, 2005 4.616 4.616 4.543 4.587 50,626 -0.03(-0.63%)
Oct 13, 2005 4.616 4.688 4.565 4.616 40,446 -0.05(-1.09%)
Oct 12, 2005 4.652 4.674 4.529 4.667 49,388 +0.01(+0.31%)
Oct 11, 2005 4.718 4.761 4.652 4.652 16,921 -0.02(-0.47%)
Oct 10, 2005 4.667 4.725 4.667 4.674 10,593 -0.01(-0.31%)
Oct 07, 2005 4.667 4.718 4.659 4.688 14,169 +0.06(+1.26%)
Oct 06, 2005 4.623 4.652 4.521 4.630 46,912 +0.01(+0.32%)
Oct 05, 2005 4.805 4.812 4.616 4.616 36,456 -0.23(-4.65%)
Oct 04, 2005 4.907 4.943 4.805 4.841 27,514 -0.05(-1.04%)
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.