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 (%)
Apr 30, 2002 5.960 6.070 5.808 5.873 129,043 -0.16(-2.65%)
Apr 29, 2002 6.077 6.106 5.815 6.033 50,626 +0.03(+0.48%)
Apr 26, 2002 6.142 6.142 5.997 6.004 93,962 -0.17(-2.71%)
Apr 25, 2002 6.106 6.171 5.997 6.171 30,128 -0.01(-0.12%)
Apr 24, 2002 6.120 6.200 6.062 6.179 141,011 +0.01(+0.12%)
Apr 23, 2002 6.208 6.266 6.070 6.171 137,572 +0.04(+0.59%)
Apr 22, 2002 6.288 6.288 5.997 6.135 104,967 -0.23(-3.54%)
Apr 19, 2002 6.687 6.709 6.360 6.360 137,022 -0.30(-4.48%)
Apr 18, 2002 6.687 6.687 6.636 6.658 34,118 -0.07(-0.97%)
Apr 17, 2002 6.760 6.818 6.658 6.724 69,061 -0.04(-0.54%)
Apr 16, 2002 6.796 6.876 6.578 6.760 104,280 +0.00(+0.00%)
Apr 15, 2002 6.891 6.905 6.687 6.760 133,995 -0.13(-1.90%)
Apr 12, 2002 6.506 6.905 6.440 6.891 150,091 +0.46(+7.12%)
Apr 11, 2002 7.051 7.065 6.433 6.433 171,553 -0.65(-9.23%)
Apr 10, 2002 6.397 7.087 6.397 7.087 185,723 +0.76(+12.07%)
Apr 09, 2002 6.578 6.578 6.295 6.324 144,588 +0.04(+0.69%)
Apr 08, 2002 6.070 6.280 5.815 6.280 111,021 +0.28(+4.73%)
Apr 05, 2002 6.033 6.266 5.960 5.997 214,475 +0.03(+0.49%)
Apr 04, 2002 5.742 6.215 5.742 5.968 252,996 +0.20(+3.40%)
Apr 03, 2002 5.633 5.793 5.546 5.771 176,505 +0.24(+4.34%)
Apr 02, 2002 5.815 5.815 5.415 5.532 191,776 -0.04(-0.65%)
Apr 01, 2002 5.699 5.960 5.277 5.568 217,777 -6.24(-52.83%)
Mar 28, 2002 12.14 12.26 11.80 11.80 187,786 -0.26(-2.17%)
Mar 27, 2002 11.99 12.20 11.96 12.07 76,352 +0.07(+0.61%)
Mar 26, 2002 12.07 12.12 11.97 11.99 54,341 -0.15(-1.20%)
Mar 25, 2002 12.35 12.36 12.12 12.14 77,590 -0.20(-1.65%)
Mar 22, 2002 12.18 12.52 12.18 12.34 83,644 +0.17(+1.37%)
Mar 21, 2002 11.86 12.20 11.81 12.18 48,150 +0.25(+2.07%)
Mar 20, 2002 11.85 11.94 11.71 11.93 84,469 +0.12(+1.05%)
Mar 19, 2002 11.99 12.13 11.78 11.80 128,492 -0.20(-1.63%)
Mar 18, 2002 11.70 12.18 11.70 12.00 213,237 +0.32(+2.74%)
Mar 15, 2002 11.67 11.70 11.63 11.68 160,547 -0.01(-0.12%)
Mar 14, 2002 11.63 11.70 11.63 11.70 151,054 +0.07(+0.56%)
Mar 13, 2002 11.75 11.76 11.24 11.63 139,085 -0.11(-0.93%)
Mar 12, 2002 11.81 11.81 11.74 11.74 116,524 -0.04(-0.31%)
Mar 11, 2002 11.88 11.90 11.78 11.78 66,310 -0.03(-0.25%)
Mar 08, 2002 11.63 11.80 11.63 11.80 136,196 +0.39(+3.44%)
Mar 07, 2002 11.52 11.52 11.34 11.41 24,763 -0.11(-0.95%)
Mar 06, 2002 11.27 11.59 11.18 11.52 165,224 +0.20(+1.80%)
Mar 05, 2002 11.58 11.58 11.31 11.32 65,347 -0.26(-2.26%)
Mar 04, 2002 11.52 11.67 11.52 11.58 58,881 +0.17(+1.46%)
Mar 01, 2002 11.28 11.41 11.28 11.41 64,246 +0.13(+1.16%)
Feb 28, 2002 11.07 11.45 11.07 11.28 28,064 +0.21(+1.90%)
Feb 27, 2002 11.27 11.27 10.98 11.07 59,844 -0.20(-1.74%)
Feb 26, 2002 11.63 11.70 11.27 11.27 113,772 -0.28(-2.39%)
Feb 25, 2002 10.83 11.59 10.23 11.54 51,314 +0.64(+5.87%)
Feb 22, 2002 10.37 10.90 10.37 10.90 23,937 +0.53(+5.12%)
Feb 21, 2002 10.98 10.98 10.37 10.37 31,641 -0.68(-6.12%)
Feb 20, 2002 10.90 11.05 10.72 11.05 19,810 +0.22(+2.01%)
Feb 19, 2002 10.83 10.90 10.76 10.83 13,894 -0.07(-0.67%)
Feb 18, 2002 10.76 10.99 10.76 10.90 29,440 +0.00(+0.00%)
Feb 15, 2002 10.76 10.99 10.76 10.90 29,440 +0.17(+1.56%)
Feb 14, 2002 10.98 10.98 10.74 10.74 20,223 -0.31(-2.83%)
Feb 13, 2002 10.76 11.05 10.76 11.05 30,816 +0.32(+2.98%)
Feb 12, 2002 10.79 10.87 10.72 10.73 13,482 -0.01(-0.13%)
Feb 11, 2002 10.83 10.83 10.74 10.74 7,153 -0.09(-0.81%)
Feb 08, 2002 10.72 10.90 10.66 10.83 22,424 +0.15(+1.36%)
Feb 07, 2002 10.69 10.83 10.69 10.69 14,032 +0.04(+0.34%)
Feb 06, 2002 10.69 10.72 10.61 10.65 23,387 -0.07(-0.68%)
Feb 05, 2002 10.74 10.74 10.65 10.72 51,589 -0.02(-0.20%)
Feb 04, 2002 10.76 10.79 10.72 10.74 16,096 -0.01(-0.14%)
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.