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 29, 2017 1.652 1.652 1.652 0 +0.00(+0.00%)
Dec 28, 2017 1.695 1.695 1.610 1.652 93,412 -0.06(-3.70%)
Dec 27, 2017 1.737 1.737 1.695 1.716 3,782 +0.02(+1.25%)
Dec 26, 2017 1.695 1.737 1.695 1.695 6,938 +0.00(+0.00%)
Dec 22, 2017 1.737 1.737 1.610 1.695 45,181 -0.04(-2.44%)
Dec 21, 2017 1.737 1.737 1.695 1.737 23,890 +0.00(+0.00%)
Dec 20, 2017 1.737 1.737 1.703 1.737 9,139 +0.00(+0.00%)
Dec 19, 2017 1.706 1.779 1.695 1.737 7,830 +0.00(+0.00%)
Dec 18, 2017 1.695 1.737 1.695 1.737 6,498 +0.08(+5.13%)
Dec 15, 2017 1.779 1.779 1.652 1.652 16,027 -0.13(-7.14%)
Dec 14, 2017 1.737 1.779 1.695 1.779 3,767 +0.04(+2.44%)
Dec 13, 2017 1.779 1.779 1.737 1.737 4,445 -0.04(-2.38%)
Dec 12, 2017 1.779 1.779 1.737 1.779 8,272 +0.04(+2.44%)
Dec 11, 2017 1.737 1.779 1.695 1.737 6,136 +0.04(+2.50%)
Dec 08, 2017 1.690 1.779 1.690 1.695 4,720 +0.00(+0.00%)
Dec 07, 2017 1.652 1.779 1.652 1.695 13,118 +0.00(+0.00%)
Dec 06, 2017 1.695 1.695 1.695 1.695 400 +0.00(+0.00%)
Dec 05, 2017 1.695 1.716 1.695 1.695 5,266 +0.00(+0.00%)
Dec 04, 2017 1.695 1.695 1.652 1.695 781 +0.00(+0.00%)
Dec 01, 2017 1.652 1.703 1.652 1.695 5,043 +0.08(+5.26%)
Nov 30, 2017 1.652 1.683 1.610 1.610 1,556 -0.04(-2.56%)
Nov 29, 2017 1.695 1.699 1.652 1.652 3,292 -0.08(-4.88%)
Nov 28, 2017 1.695 1.737 1.695 1.737 9,397 +0.04(+2.50%)
Nov 27, 2017 1.695 1.696 1.652 1.695 2,274 +0.00(+0.00%)
Nov 24, 2017 1.652 1.695 1.652 1.695 2,231 +0.00(+0.00%)
Nov 22, 2017 1.695 1.695 1.652 1.695 899 +0.00(+0.00%)
Nov 21, 2017 1.695 1.779 1.695 1.695 40,816 +0.00(+0.00%)
Nov 20, 2017 1.652 1.737 1.652 1.695 28,692 +0.04(+2.56%)
Nov 17, 2017 1.642 1.673 1.610 1.652 8,871 +0.00(+0.00%)
Nov 16, 2017 1.567 1.695 1.567 1.652 10,965 +0.04(+2.63%)
Nov 15, 2017 1.610 1.652 1.567 1.610 7,453 +0.00(+0.00%)
Nov 14, 2017 1.567 1.610 1.567 1.610 14,211 +0.00(+0.00%)
Nov 13, 2017 1.652 1.652 1.610 1.610 1,253 +0.00(+0.00%)
Nov 10, 2017 1.567 1.610 1.567 1.610 7,330 +0.04(+2.70%)
Nov 09, 2017 1.567 1.652 1.534 1.567 20,774 -0.02(-1.07%)
Nov 08, 2017 1.584 1.617 1.584 1.584 2,934 -0.04(-2.50%)
Nov 07, 2017 1.584 1.625 1.584 1.625 4,358 +0.00(+0.00%)
Nov 06, 2017 1.706 1.706 1.544 1.625 14,485 -0.08(-4.76%)
Nov 03, 2017 1.706 1.706 1.666 1.706 7,349 +0.08(+5.00%)
Nov 02, 2017 1.706 1.706 1.625 1.625 1,708 -0.04(-2.44%)
Nov 01, 2017 1.584 1.706 1.544 1.666 55,659 +0.12(+7.89%)
Oct 31, 2017 1.584 1.584 1.544 1.544 102,068 -0.04(-2.56%)
Oct 30, 2017 1.625 1.625 1.584 1.584 10,943 +0.00(+0.00%)
Oct 27, 2017 1.584 1.625 1.584 1.584 11,746 -0.04(-2.50%)
Oct 26, 2017 1.544 1.666 1.544 1.625 8,970 +0.04(+2.56%)
Oct 25, 2017 1.625 1.625 1.507 1.584 16,900 -0.02(-1.27%)
Oct 24, 2017 1.625 1.625 1.605 1.605 1,976 +0.02(+1.28%)
Oct 23, 2017 1.584 1.658 1.584 1.584 23,455 +0.00(+0.00%)
Oct 20, 2017 1.625 1.706 1.584 1.584 7,454 -0.04(-2.50%)
Oct 19, 2017 1.625 1.649 1.625 1.625 2,047 +0.00(+0.00%)
Oct 18, 2017 1.625 1.645 1.625 1.625 5,433 -0.04(-2.44%)
Oct 17, 2017 1.625 1.666 1.605 1.666 19,980 +0.00(+0.00%)
Oct 16, 2017 1.788 1.788 1.666 1.666 10,968 -0.12(-6.82%)
Oct 13, 2017 1.788 1.788 1.625 1.788 26,949 +0.08(+4.76%)
Oct 12, 2017 1.747 1.788 1.706 1.706 7,352 -0.04(-2.33%)
Oct 11, 2017 1.747 1.788 1.747 1.747 1,320 +0.00(+0.00%)
Oct 10, 2017 1.747 1.808 1.720 1.747 15,494 +0.04(+2.38%)
Oct 09, 2017 1.706 1.706 1.666 1.706 4,606 +0.00(+0.00%)
Oct 06, 2017 1.706 1.706 1.625 1.706 30,431 +0.00(+0.00%)
Oct 05, 2017 1.706 1.747 1.666 1.706 12,292 +0.00(+0.00%)
Oct 04, 2017 1.625 1.747 1.625 1.706 18,484 +0.12(+7.69%)
Oct 03, 2017 1.625 1.645 1.584 1.584 33,950 -0.04(-2.50%)
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.