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, 2014 2.046 2.031 2.031 2.031 6,169 -0.02(-0.76%)
Dec 30, 2014 2.077 2.077 2.046 2.046 1,131 +0.01(+0.38%)
Dec 29, 2014 1.984 2.054 1.984 2.038 7,575 +0.01(+0.38%)
Dec 26, 2014 2.000 2.031 1.984 2.031 7,138 +0.04(+1.95%)
Dec 24, 2014 2.093 1.992 1.992 1.992 7,711 -0.05(-2.29%)
Dec 23, 2014 2.023 2.077 1.992 2.038 10,535 -0.14(-6.43%)
Dec 22, 2014 1.867 2.178 1.852 2.178 90,484 +0.29(+15.23%)
Dec 19, 2014 1.898 1.906 1.852 1.891 6,377 -0.02(-0.82%)
Dec 18, 2014 1.875 1.906 1.813 1.906 27,459 +0.08(+4.26%)
Dec 17, 2014 1.774 1.867 1.774 1.828 23,035 +0.05(+2.62%)
Dec 16, 2014 1.873 1.873 1.766 1.782 4,529 -0.13(-6.91%)
Dec 15, 2014 1.906 1.914 1.906 1.914 15,598 +0.01(+0.41%)
Dec 12, 2014 1.923 1.923 1.906 1.906 2,188 +0.00(+0.00%)
Dec 11, 2014 2.010 2.010 1.906 1.906 8,655 -0.05(-2.78%)
Dec 10, 2014 2.085 2.085 1.953 1.961 1,907 -0.07(-3.45%)
Dec 09, 2014 1.984 2.038 1.984 2.031 1,313 +0.03(+1.56%)
Dec 08, 2014 2.000 2.000 2.000 2.000 377 -0.05(-2.28%)
Dec 05, 2014 1.914 2.085 1.914 2.046 3,978 +0.09(+4.37%)
Dec 04, 2014 2.015 2.023 1.929 1.961 2,994 -0.09(-4.18%)
Dec 03, 2014 2.093 2.093 2.031 2.046 1,185 +0.00(+0.00%)
Dec 02, 2014 2.015 2.046 2.015 2.046 580 +0.03(+1.54%)
Dec 01, 2014 2.034 2.054 2.015 2.015 5,154 +0.02(+0.78%)
Nov 28, 2014 1.976 2.007 1.906 2.000 13,959 +0.07(+3.63%)
Nov 26, 2014 1.914 1.929 1.929 1.929 1,028 +0.02(+1.22%)
Nov 25, 2014 1.945 1.984 1.828 1.906 34,960 -0.04(-2.00%)
Nov 24, 2014 1.743 1.945 1.721 1.945 20,716 +0.11(+5.93%)
Nov 21, 2014 1.863 1.863 1.828 1.836 1,091 +0.00(+0.00%)
Nov 20, 2014 1.844 1.844 1.836 1.836 2,877 -0.01(-0.44%)
Nov 19, 2014 1.813 1.844 1.813 1.844 690 +0.05(+3.06%)
Nov 18, 2014 1.797 1.852 1.758 1.789 33,908 -0.07(-3.77%)
Nov 17, 2014 1.810 1.859 1.805 1.859 956 +0.02(+0.84%)
Nov 14, 2014 1.844 1.857 1.836 1.844 25,206 +0.03(+1.72%)
Nov 13, 2014 1.828 1.828 1.789 1.813 3,042 -0.04(-2.10%)
Nov 11, 2014 1.836 1.852 1.852 1.852 4,241 +0.02(+1.28%)
Nov 10, 2014 1.828 1.844 1.828 1.828 2,943 -0.05(-2.49%)
Nov 07, 2014 1.866 1.883 1.866 1.875 6,106 +0.08(+4.33%)
Nov 06, 2014 1.806 1.821 1.797 1.797 10,530 +0.01(+0.43%)
Nov 05, 2014 1.744 1.789 1.706 1.789 6,944 +0.04(+2.17%)
Nov 03, 2014 1.782 1.782 1.751 1.751 84 -0.08(-4.48%)
Oct 31, 2014 1.834 1.834 1.834 1.834 568 +0.04(+2.47%)
Oct 30, 2014 1.850 1.850 1.789 1.789 12,791 -0.05(-2.49%)
Oct 29, 2014 1.782 1.835 1.782 1.835 5,656 +0.05(+2.99%)
Oct 28, 2014 1.789 1.835 1.782 1.782 854 +0.00(+0.00%)
Oct 27, 2014 1.789 1.797 1.774 1.782 7,418 -0.02(-0.85%)
Oct 24, 2014 1.782 1.820 1.782 1.797 5,909 +0.02(+0.85%)
Oct 23, 2014 1.748 1.782 1.748 1.782 3,027 -0.02(-1.27%)
Oct 22, 2014 1.828 1.850 1.750 1.805 19,223 -0.02(-1.25%)
Oct 21, 2014 1.713 1.828 1.713 1.828 14,012 +0.11(+6.67%)
Oct 20, 2014 1.713 1.722 1.675 1.713 31,207 -0.02(-0.89%)
Oct 17, 2014 1.751 1.751 1.729 1.729 4,696 -0.00(-0.09%)
Oct 16, 2014 1.736 1.736 1.730 1.730 1,017 -0.01(-0.35%)
Oct 15, 2014 1.731 1.736 1.729 1.736 11,066 +0.01(+0.37%)
Oct 14, 2014 1.744 1.751 1.730 1.730 1,851 +0.00(+0.07%)
Oct 13, 2014 1.729 1.730 1.729 1.729 15,911 -0.02(-1.30%)
Oct 10, 2014 1.751 1.751 1.751 1.751 3,988 +0.02(+0.88%)
Oct 09, 2014 1.751 1.751 1.736 1.736 3,547 -0.01(-0.44%)
Oct 08, 2014 1.729 1.751 1.729 1.744 2,123 +0.02(+0.88%)
Oct 07, 2014 1.774 1.789 1.729 1.729 52,926 -0.03(-1.73%)
Oct 06, 2014 1.760 1.774 1.759 1.759 4,105 +0.00(+0.00%)
Oct 03, 2014 1.812 1.812 1.759 1.759 3,795 -0.05(-2.53%)
Oct 02, 2014 1.755 1.805 1.744 1.805 9,284 +0.08(+4.41%)
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.