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, 2015 1.789 1.853 1.853 1.853 17,982 +0.02(+1.30%)
Dec 30, 2015 1.813 1.829 1.765 1.829 6,735 +0.03(+1.51%)
Dec 29, 2015 1.802 1.802 1.802 1.802 266 +0.00(+0.25%)
Dec 28, 2015 1.789 1.797 1.750 1.797 10,867 +0.01(+0.44%)
Dec 24, 2015 1.750 1.789 1.789 1.789 7,922 +0.04(+2.27%)
Dec 23, 2015 1.788 1.805 1.750 1.750 7,041 -0.04(-2.22%)
Dec 22, 2015 1.805 1.829 1.765 1.789 11,313 -0.02(-0.97%)
Dec 21, 2015 1.805 1.807 1.781 1.807 4,676 +0.03(+1.88%)
Dec 18, 2015 1.694 1.773 1.694 1.773 15,716 +0.09(+5.19%)
Dec 17, 2015 1.686 1.687 1.686 1.686 16,625 -0.06(-3.64%)
Dec 16, 2015 1.781 1.813 1.707 1.750 112,351 -0.00(-0.00%)
Dec 15, 2015 1.789 1.789 1.750 1.750 1,536 -0.01(-0.45%)
Dec 14, 2015 1.765 1.765 1.734 1.757 1,423 -0.01(-0.45%)
Dec 11, 2015 1.821 1.868 1.765 1.765 3,534 -0.02(-1.33%)
Dec 10, 2015 1.821 1.829 1.750 1.789 3,524 +0.04(+2.27%)
Dec 09, 2015 1.750 1.789 1.750 1.750 2,365 +0.00(+0.00%)
Dec 08, 2015 1.789 1.829 1.750 1.750 24,928 -0.04(-2.22%)
Dec 07, 2015 1.813 1.829 1.789 1.789 8,948 -0.01(-0.44%)
Dec 04, 2015 1.773 1.797 1.773 1.797 1,542 -0.02(-1.31%)
Dec 03, 2015 1.845 1.845 1.805 1.821 3,664 -0.01(-0.61%)
Dec 02, 2015 1.821 1.832 1.805 1.832 10,967 -0.03(-1.54%)
Dec 01, 2015 1.813 1.861 1.813 1.861 5,295 +0.03(+1.74%)
Nov 30, 2015 1.829 1.869 1.821 1.829 4,464 +0.02(+0.88%)
Nov 27, 2015 1.813 1.813 1.813 1.813 256 -0.06(-2.98%)
Nov 25, 2015 1.869 1.869 1.869 1.869 21,125 +0.02(+1.29%)
Nov 24, 2015 1.797 1.845 1.797 1.845 6,652 +0.06(+3.57%)
Nov 23, 2015 1.765 1.781 1.765 1.781 516 -0.02(-1.32%)
Nov 20, 2015 1.781 1.805 1.750 1.805 19,943 -0.03(-1.73%)
Nov 19, 2015 1.781 1.845 1.781 1.837 2,141 +0.06(+3.59%)
Nov 18, 2015 1.750 1.801 1.750 1.773 8,147 +0.02(+0.90%)
Nov 17, 2015 1.757 1.757 1.757 1.757 528 -0.02(-1.34%)
Nov 13, 2015 1.765 1.781 1.765 1.781 232 +0.00(+0.00%)
Nov 12, 2015 1.757 1.805 1.757 1.781 6,121 +0.02(+0.90%)
Nov 11, 2015 1.805 1.805 1.757 1.765 2,227 -0.07(-3.73%)
Nov 10, 2015 1.797 1.837 1.758 1.834 3,270 +0.07(+3.87%)
Nov 09, 2015 1.789 1.789 1.757 1.765 2,945 -0.08(-4.31%)
Nov 06, 2015 1.853 1.853 1.821 1.845 1,760 +0.05(+2.65%)
Nov 05, 2015 1.808 1.821 1.789 1.797 4,695 +0.00(+0.00%)
Nov 04, 2015 1.789 1.805 1.789 1.797 565 +0.00(+0.00%)
Nov 03, 2015 1.750 1.821 1.750 1.797 6,366 +0.05(+3.12%)
Nov 02, 2015 1.712 1.774 1.712 1.743 20,067 -0.01(-0.44%)
Oct 30, 2015 1.704 1.774 1.704 1.751 8,042 +0.02(+0.90%)
Oct 29, 2015 1.727 1.766 1.704 1.735 28,333 -0.02(-1.06%)
Oct 28, 2015 1.766 1.774 1.754 1.754 9,439 +0.02(+1.07%)
Oct 27, 2015 1.731 1.754 1.731 1.735 15,280 +0.02(+1.36%)
Oct 26, 2015 1.712 1.719 1.712 1.712 4,012 -0.02(-1.35%)
Oct 23, 2015 1.743 1.751 1.723 1.735 1,302 +0.02(+1.36%)
Oct 22, 2015 1.712 1.712 1.712 1.712 128 -0.03(-1.79%)
Oct 21, 2015 1.719 1.743 1.712 1.743 1,809 +0.00(+0.00%)
Oct 20, 2015 1.751 1.751 1.696 1.743 26,254 +0.02(+0.90%)
Oct 19, 2015 1.743 1.766 1.642 1.727 10,430 +0.01(+0.45%)
Oct 16, 2015 1.712 1.721 1.712 1.719 1,336 -0.03(-1.78%)
Oct 15, 2015 1.696 1.758 1.696 1.751 4,804 +0.11(+6.64%)
Oct 14, 2015 1.712 1.712 1.611 1.642 27,686 -0.07(-3.83%)
Oct 13, 2015 1.712 1.751 1.707 1.707 17,133 -0.04(-2.48%)
Oct 12, 2015 1.766 1.766 1.743 1.751 2,046 -0.02(-1.30%)
Oct 09, 2015 1.750 1.774 1.748 1.774 9,007 +0.04(+2.22%)
Oct 08, 2015 1.704 1.758 1.701 1.735 156,428 -0.02(-0.89%)
Oct 07, 2015 1.774 1.774 1.727 1.751 3,202 -0.02(-1.32%)
Oct 06, 2015 1.758 1.774 1.758 1.774 458 +0.01(+0.45%)
Oct 05, 2015 1.751 1.766 1.751 1.766 19,897 -0.00(-0.00%)
Oct 02, 2015 1.774 1.774 1.766 1.766 643 -0.02(-1.30%)
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.