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, 2005 4.281 4.325 4.194 4.209 21,874 +0.00(+0.00%)
Feb 25, 2005 3.831 4.209 3.831 4.209 17,884 +0.41(+10.92%)
Feb 24, 2005 3.780 3.838 3.780 3.794 29,027 +0.01(+0.38%)
Feb 23, 2005 3.649 3.816 3.649 3.780 17,196 +0.19(+5.26%)
Feb 22, 2005 3.562 3.671 3.518 3.591 33,017 -0.04(-1.20%)
Feb 18, 2005 3.838 3.838 3.634 3.634 40,171 -0.20(-5.12%)
Feb 17, 2005 4.107 4.107 3.831 3.831 26,138 -0.25(-6.06%)
Feb 16, 2005 3.998 4.078 3.983 4.078 12,243 +0.05(+1.26%)
Feb 15, 2005 3.998 4.092 3.962 4.027 14,032 +0.04(+1.09%)
Feb 14, 2005 4.063 4.100 3.969 3.983 14,307 -0.08(-1.97%)
Feb 11, 2005 3.962 4.063 3.962 4.063 11,280 +0.03(+0.72%)
Feb 10, 2005 4.180 4.180 4.020 4.034 25,726 -0.20(-4.80%)
Feb 09, 2005 4.361 4.361 4.216 4.238 20,360 -0.11(-2.51%)
Feb 08, 2005 4.361 4.405 4.332 4.347 23,937 +0.01(+0.17%)
Feb 07, 2005 4.340 4.354 4.325 4.340 7,016 +0.00(+0.00%)
Feb 04, 2005 4.332 4.340 4.303 4.340 8,116 +0.03(+0.67%)
Feb 03, 2005 4.361 4.361 4.281 4.310 14,995 -0.05(-1.17%)
Feb 02, 2005 4.325 4.361 4.252 4.361 30,678 +0.01(+0.17%)
Feb 01, 2005 4.398 4.441 4.347 4.354 36,181 -0.02(-0.50%)
Jan 31, 2005 4.376 4.434 4.376 4.376 36,181 +0.07(+1.69%)
Jan 28, 2005 4.361 4.361 4.289 4.303 16,508 +0.01(+0.34%)
Jan 27, 2005 4.230 4.361 4.230 4.289 20,085 +0.02(+0.51%)
Jan 26, 2005 4.216 4.274 4.143 4.267 16,783 +0.01(+0.34%)
Jan 25, 2005 4.114 4.260 4.114 4.252 27,927 +0.17(+4.09%)
Jan 24, 2005 4.172 4.180 4.085 4.085 11,968 -0.12(-2.94%)
Jan 21, 2005 4.318 4.347 4.180 4.209 11,005 -0.11(-2.53%)
Jan 20, 2005 4.187 4.318 4.114 4.318 31,779 +0.09(+2.24%)
Jan 19, 2005 4.361 4.361 4.209 4.223 16,233 -0.14(-3.17%)
Jan 18, 2005 4.361 4.361 4.289 4.361 23,662 +0.03(+0.67%)
Jan 14, 2005 4.078 4.354 4.071 4.332 28,615 +0.29(+7.19%)
Jan 13, 2005 4.289 4.289 4.012 4.042 29,715 -0.22(-5.12%)
Jan 12, 2005 4.289 4.325 4.151 4.260 18,297 +0.00(+0.00%)
Jan 11, 2005 4.187 4.296 4.143 4.260 26,413 +0.04(+0.86%)
Jan 10, 2005 3.998 4.267 3.998 4.223 22,837 +0.21(+5.25%)
Jan 07, 2005 4.034 4.034 3.962 4.012 36,044 +0.02(+0.55%)
Jan 06, 2005 3.925 4.005 3.925 3.991 26,826 +0.03(+0.73%)
Jan 05, 2005 3.998 4.020 3.940 3.962 31,641 -0.06(-1.45%)
Jan 04, 2005 4.209 4.267 3.918 4.020 28,615 -0.21(-4.98%)
Jan 03, 2005 4.216 4.274 4.151 4.230 21,736 +0.07(+1.57%)
Dec 31, 2004 4.136 4.274 4.078 4.165 56,542 +0.02(+0.53%)
Dec 30, 2004 4.158 4.216 4.143 4.143 14,720 -0.01(-0.35%)
Dec 29, 2004 4.289 4.289 4.121 4.158 11,280 -0.16(-3.70%)
Dec 28, 2004 4.274 4.318 4.216 4.318 14,032 +0.12(+2.77%)
Dec 27, 2004 4.354 4.361 4.136 4.201 7,428 -0.15(-3.51%)
Dec 23, 2004 4.398 4.427 4.354 4.354 17,471 -0.04(-0.99%)
Dec 22, 2004 4.361 4.398 4.318 4.398 49,388 -0.01(-0.33%)
Dec 21, 2004 4.281 4.434 4.260 4.412 16,783 +0.13(+3.06%)
Dec 20, 2004 4.310 4.332 4.230 4.281 9,767 -0.03(-0.67%)
Dec 17, 2004 4.340 4.361 4.238 4.310 27,514 +0.01(+0.17%)
Dec 16, 2004 4.230 4.361 4.143 4.303 31,504 +0.13(+3.14%)
Dec 15, 2004 4.172 4.216 4.129 4.172 38,107 +0.03(+0.70%)
Dec 14, 2004 3.765 4.143 3.765 4.143 60,394 +0.33(+8.57%)
Dec 13, 2004 3.925 3.962 3.809 3.816 35,081 -0.18(-4.55%)
Dec 10, 2004 3.809 4.034 3.809 3.998 25,038 +0.17(+4.36%)
Dec 09, 2004 3.707 3.831 3.664 3.831 11,556 +0.14(+3.74%)
Dec 08, 2004 3.634 3.722 3.504 3.693 24,625 +0.09(+2.42%)
Dec 07, 2004 3.707 3.729 3.562 3.605 37,557 -0.14(-3.69%)
Dec 06, 2004 3.794 3.831 3.722 3.743 19,397 -0.12(-3.20%)
Dec 03, 2004 4.071 4.114 3.860 3.867 26,826 -0.20(-4.83%)
Dec 02, 2004 4.049 4.129 3.925 4.063 54,478 +0.09(+2.19%)
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.