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 (%)
Feb 28, 2003 2.908 2.915 2.610 2.617 12,931 -0.28(-9.77%)
Feb 27, 2003 2.973 3.053 2.857 2.900 17,746 +0.00(+0.00%)
Feb 26, 2003 2.610 2.900 2.610 2.900 7,841 +0.27(+10.22%)
Feb 25, 2003 2.617 2.631 2.566 2.631 11,968 -0.01(-0.55%)
Feb 24, 2003 2.689 2.689 2.515 2.646 25,863 -0.07(-2.67%)
Feb 21, 2003 2.580 2.769 2.580 2.719 22,561 +0.16(+6.25%)
Feb 20, 2003 2.508 2.602 2.479 2.559 24,900 -0.02(-0.84%)
Feb 19, 2003 2.544 2.617 2.537 2.580 73,326 +0.04(+1.43%)
Feb 18, 2003 2.726 2.762 2.544 2.544 52,002 -0.11(-4.11%)
Feb 14, 2003 2.580 2.660 2.573 2.653 11,418 +0.08(+3.11%)
Feb 13, 2003 2.617 2.689 2.573 2.573 19,810 -0.12(-4.32%)
Feb 12, 2003 2.755 2.799 2.689 2.689 33,842 -0.07(-2.63%)
Feb 11, 2003 2.849 2.908 2.668 2.762 38,245 -0.09(-3.31%)
Feb 10, 2003 2.958 2.958 2.726 2.857 43,060 -0.17(-5.76%)
Feb 07, 2003 3.140 3.162 3.024 3.031 46,912 -0.10(-3.25%)
Feb 06, 2003 3.351 3.351 3.133 3.133 17,746 -0.23(-6.91%)
Feb 05, 2003 3.693 3.693 3.365 3.365 86,120 -0.33(-8.86%)
Feb 04, 2003 3.627 3.693 3.489 3.693 56,404 +0.12(+3.25%)
Feb 03, 2003 3.220 3.620 3.097 3.576 116,524 +0.36(+11.06%)
Jan 31, 2003 3.089 3.227 3.089 3.220 22,699 +0.13(+4.24%)
Jan 30, 2003 2.937 3.126 2.908 3.089 48,150 +0.15(+5.20%)
Jan 29, 2003 2.762 2.937 2.762 2.937 11,005 +0.12(+4.39%)
Jan 28, 2003 2.639 2.813 2.617 2.813 100,978 +0.18(+6.91%)
Jan 27, 2003 2.639 2.689 2.617 2.631 20,773 -0.03(-1.09%)
Jan 24, 2003 2.682 2.719 2.660 2.660 58,881 +0.00(+0.00%)
Jan 23, 2003 2.689 2.689 2.617 2.660 255,197 +0.00(+0.00%)
Jan 22, 2003 2.849 2.849 2.639 2.660 433,078 -0.23(-7.81%)
Jan 21, 2003 2.857 2.900 2.740 2.886 48,838 +0.04(+1.28%)
Jan 17, 2003 2.835 2.900 2.820 2.849 17,746 +0.01(+0.51%)
Jan 16, 2003 2.617 2.835 2.617 2.835 106,618 +0.22(+8.33%)
Jan 15, 2003 2.944 2.980 2.617 2.617 162,610 -0.29(-10.00%)
Jan 14, 2003 2.980 2.980 2.849 2.908 181,595 -0.07(-2.44%)
Jan 13, 2003 3.038 3.046 2.951 2.980 48,838 -0.06(-1.91%)
Jan 10, 2003 3.104 3.147 2.980 3.038 68,648 -0.09(-2.79%)
Jan 09, 2003 3.053 3.242 3.046 3.126 25,313 +0.09(+2.87%)
Jan 08, 2003 3.155 3.155 2.980 3.038 87,771 -0.19(-5.86%)
Jan 07, 2003 3.416 3.416 3.220 3.227 47,875 -0.26(-7.50%)
Jan 06, 2003 3.453 3.525 3.424 3.489 25,450 +0.09(+2.56%)
Jan 03, 2003 3.307 3.438 3.271 3.402 20,773 +0.02(+0.65%)
Jan 02, 2003 3.416 3.416 3.271 3.380 35,493 +0.00(+0.00%)
Dec 31, 2002 3.184 3.380 3.126 3.380 85,295 +0.12(+3.79%)
Dec 30, 2002 3.264 3.271 3.184 3.256 65,484 +0.06(+1.82%)
Dec 27, 2002 3.293 3.293 3.162 3.198 16,646 -0.13(-3.93%)
Dec 26, 2002 3.126 3.329 3.089 3.329 12,931 +0.17(+5.29%)
Dec 24, 2002 3.111 3.162 3.104 3.162 2,201 +0.07(+2.35%)
Dec 23, 2002 3.017 3.126 2.980 3.089 75,940 +0.00(+0.00%)
Dec 20, 2002 3.089 3.111 3.067 3.089 89,009 -0.03(-0.93%)
Dec 19, 2002 3.256 3.256 2.944 3.118 81,443 -0.13(-4.03%)
Dec 18, 2002 3.126 3.286 3.111 3.249 106,343 +0.05(+1.59%)
Dec 17, 2002 3.002 3.198 2.980 3.198 166,600 +0.19(+6.28%)
Dec 16, 2002 3.038 3.038 2.951 3.009 22,424 +0.03(+0.98%)
Dec 13, 2002 3.017 3.031 2.980 2.980 7,428 -0.07(-2.38%)
Dec 12, 2002 3.017 3.067 2.980 3.053 29,027 +0.00(+0.00%)
Dec 11, 2002 3.053 3.089 2.944 3.053 39,483 -0.01(-0.47%)
Dec 10, 2002 2.980 3.089 2.980 3.067 52,827 +0.09(+2.93%)
Dec 09, 2002 2.915 3.053 2.915 2.980 134,821 +0.12(+4.06%)
Dec 06, 2002 2.740 2.908 2.733 2.864 393,870 +0.16(+5.91%)
Dec 05, 2002 2.617 2.777 2.617 2.704 133,583 +0.04(+1.64%)
Dec 04, 2002 2.544 2.689 2.471 2.660 420,009 +0.19(+7.65%)
Dec 03, 2002 2.653 2.653 2.391 2.471 66,585 -0.22(-8.11%)
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.