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 (%)
Jun 28, 2002 3.998 4.143 3.925 4.143 232,360 +0.15(+3.64%)
Jun 27, 2002 3.962 3.998 3.962 3.998 79,379 +0.01(+0.18%)
Jun 26, 2002 3.983 3.998 3.925 3.991 50,214 +0.01(+0.18%)
Jun 25, 2002 3.991 3.998 3.962 3.983 61,082 -0.01(-0.36%)
Jun 21, 2002 4.034 4.143 3.969 3.998 108,957 +0.01(+0.18%)
Jun 20, 2002 3.962 4.071 3.962 3.991 157,107 +0.02(+0.55%)
Jun 19, 2002 3.976 4.056 3.962 3.969 84,882 -0.02(-0.55%)
Jun 18, 2002 3.998 3.998 3.962 3.991 60,394 -0.01(-0.18%)
Jun 17, 2002 3.845 4.012 3.845 3.998 39,208 +0.17(+4.36%)
Jun 14, 2002 3.998 3.998 3.707 3.831 88,321 -0.17(-4.18%)
Jun 12, 2002 3.867 4.071 3.867 3.998 53,103 +0.20(+5.36%)
Jun 11, 2002 3.962 3.991 3.765 3.794 45,261 -0.17(-4.22%)
Jun 10, 2002 4.114 4.143 3.925 3.962 106,756 -0.21(-5.05%)
Jun 07, 2002 4.107 4.172 4.034 4.172 40,583 +0.12(+2.87%)
Jun 06, 2002 4.034 4.354 4.034 4.056 86,120 -0.01(-0.18%)
Jun 05, 2002 3.889 4.143 3.780 4.063 103,179 -0.29(-6.68%)
May 31, 2002 4.608 4.616 4.347 4.354 138,673 -0.55(-11.26%)
May 28, 2002 4.907 5.045 4.848 4.907 66,860 +0.06(+1.20%)
May 27, 2002 5.074 5.146 4.819 4.848 76,765 +0.00(+0.00%)
May 24, 2002 5.074 5.146 4.819 4.848 76,765 -0.23(-4.44%)
May 23, 2002 5.161 5.161 4.870 5.074 632,834 -0.12(-2.38%)
May 22, 2002 5.088 5.263 5.088 5.197 91,760 +0.07(+1.27%)
May 21, 2002 5.299 5.299 5.125 5.132 19,672 -0.17(-3.16%)
May 20, 2002 5.234 5.306 5.234 5.299 32,742 +0.04(+0.69%)
May 17, 2002 5.350 5.430 5.241 5.263 28,615 -0.09(-1.63%)
May 16, 2002 5.524 5.684 5.350 5.350 37,832 -0.17(-3.16%)
May 15, 2002 5.408 5.539 5.343 5.524 41,684 +0.19(+3.54%)
May 14, 2002 5.357 5.452 5.321 5.335 87,908 -0.08(-1.48%)
May 13, 2002 5.125 5.415 5.103 5.415 49,251 +0.22(+4.20%)
May 10, 2002 5.255 5.263 5.088 5.197 88,321 -0.06(-1.11%)
May 09, 2002 5.394 5.444 5.255 5.255 88,184 -0.17(-3.21%)
May 08, 2002 5.561 5.561 5.415 5.430 93,136 -0.09(-1.58%)
May 07, 2002 5.437 5.626 5.415 5.517 335,539 +0.07(+1.33%)
May 06, 2002 5.452 5.452 5.270 5.444 125,466 -0.15(-2.73%)
May 03, 2002 5.306 5.597 5.306 5.597 72,500 +0.04(+0.65%)
May 02, 2002 5.721 5.815 5.524 5.561 92,999 -0.16(-2.80%)
May 01, 2002 5.888 5.888 5.677 5.721 59,981 -0.15(-2.60%)
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%)
Feb 01, 2002 10.79 10.83 10.70 10.76 123,952 -0.04(-0.34%)
Jan 31, 2002 10.53 10.89 10.50 10.79 157,933 +0.27(+2.56%)
Jan 30, 2002 10.21 10.58 10.18 10.53 23,249 +0.31(+3.06%)
Jan 29, 2002 10.39 10.43 10.18 10.21 149,954 -0.17(-1.61%)
Jan 28, 2002 10.36 10.50 10.36 10.38 121,476 +0.05(+0.49%)
Jan 25, 2002 10.21 10.39 10.18 10.33 77,728 +0.09(+0.92%)
Jan 24, 2002 10.58 10.58 10.23 10.23 31,091 -0.35(-3.30%)
Jan 23, 2002 10.65 10.72 10.58 10.58 47,187 -0.07(-0.61%)
Jan 22, 2002 10.70 10.76 10.64 10.65 20,360 -0.04(-0.34%)
Jan 21, 2002 10.18 10.83 9.813 10.69 273,632 +0.00(+0.00%)
Jan 18, 2002 10.18 10.83 9.813 10.69 273,632 +0.55(+5.38%)
Jan 17, 2002 9.668 10.18 9.668 10.14 127,117 +0.47(+4.89%)
Jan 16, 2002 9.813 9.849 9.668 9.668 28,615 -0.11(-1.12%)
Jan 15, 2002 9.995 10.00 9.769 9.777 13,206 -0.22(-2.18%)
Jan 14, 2002 10.43 10.43 9.958 9.995 31,228 -0.40(-3.85%)
Jan 11, 2002 10.39 10.52 10.39 10.39 14,720 -0.06(-0.56%)
Jan 10, 2002 10.50 10.60 10.31 10.45 14,445 -0.67(-6.01%)
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.