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 21, 2021 3.610 0 +0.01(+0.28%)
Dec 20, 2021 3.600 3.610 3.600 3.600 142,740 -0.02(-0.55%)
Dec 17, 2021 3.600 3.620 3.600 3.620 178,666 +0.01(+0.28%)
Dec 16, 2021 3.600 3.610 3.600 3.610 139,153 +0.00(+0.00%)
Dec 15, 2021 3.600 3.610 3.600 3.610 99,270 +0.02(+0.56%)
Dec 14, 2021 3.600 3.610 3.590 3.590 215,304 -0.01(-0.28%)
Dec 13, 2021 3.600 3.610 3.600 3.600 42,377 +0.00(+0.00%)
Dec 10, 2021 3.610 3.610 3.590 3.600 236,974 +0.01(+0.28%)
Dec 09, 2021 3.600 3.600 3.590 3.590 78,591 -0.01(-0.28%)
Dec 08, 2021 3.610 3.610 3.590 3.600 55,498 +0.00(+0.00%)
Dec 07, 2021 3.600 3.610 3.600 3.600 11,206 +0.00(+0.00%)
Dec 06, 2021 3.590 3.608 3.590 3.600 88,585 +0.00(+0.00%)
Dec 03, 2021 3.590 3.610 3.590 3.600 127,450 -0.01(-0.28%)
Dec 02, 2021 3.600 3.610 3.590 3.610 47,184 +0.01(+0.28%)
Dec 01, 2021 3.600 3.610 3.590 3.600 154,258 +0.00(+0.00%)
Nov 30, 2021 3.580 3.600 3.580 3.600 33,576 +0.01(+0.28%)
Nov 29, 2021 3.590 3.600 3.580 3.590 80,954 +0.00(+0.00%)
Nov 26, 2021 3.580 3.599 3.580 3.590 21,297 -0.01(-0.28%)
Nov 24, 2021 3.590 3.600 3.590 3.600 36,209 +0.01(+0.28%)
Nov 23, 2021 3.590 3.600 3.590 3.590 113,713 +0.00(+0.00%)
Nov 22, 2021 3.590 3.600 3.580 3.590 100,056 +0.00(+0.00%)
Nov 19, 2021 3.580 3.600 3.580 3.590 74,395 -0.01(-0.28%)
Nov 18, 2021 3.600 3.600 3.590 3.600 51,761 +0.01(+0.28%)
Nov 17, 2021 3.590 3.600 3.590 3.590 86,144 +0.00(+0.00%)
Nov 16, 2021 3.580 3.600 3.580 3.590 56,506 +0.00(+0.00%)
Nov 15, 2021 3.580 3.610 3.580 3.590 167,101 +0.00(+0.00%)
Nov 12, 2021 3.590 3.600 3.580 3.590 138,580 +0.00(+0.00%)
Nov 11, 2021 3.590 3.590 3.580 3.590 72,169 +0.00(+0.00%)
Nov 10, 2021 3.580 3.590 3,007,883 -0.01(-0.28%)
Nov 09, 2021 3.600 3.600 3.580 3.600 4,324,087 +1.36(+60.71%)
Nov 08, 2021 2.250 2.250 2.142 2.240 586,158 -0.01(-0.44%)
Nov 05, 2021 2.250 2.260 2.240 2.250 17,896 +0.00(+0.00%)
Nov 04, 2021 2.230 2.279 2.211 2.250 27,036 -0.01(-0.44%)
Nov 03, 2021 2.260 2.260 2.230 2.260 15,546 +0.01(+0.44%)
Nov 02, 2021 2.260 2.294 2.191 2.250 50,188 +0.04(+1.78%)
Nov 01, 2021 2.240 2.220 2.171 2.211 125,204 -0.01(-0.44%)
Oct 29, 2021 2.260 2.260 2.211 2.220 36,165 -0.01(-0.44%)
Oct 28, 2021 2.181 2.250 2.171 2.230 33,867 -0.02(-0.87%)
Oct 27, 2021 2.358 2.348 2.211 2.250 53,753 -0.08(-3.38%)
Oct 26, 2021 2.368 2.328 22,211 -0.03(-1.25%)
Oct 25, 2021 2.417 2.417 2.279 2.358 32,753 -0.02(-0.83%)
Oct 22, 2021 2.397 2.417 2.328 2.378 28,343 +0.01(+0.41%)
Oct 21, 2021 2.407 2.436 2.328 2.368 13,045 -0.03(-1.23%)
Oct 20, 2021 2.407 2.427 2.387 2.397 43,423 +0.04(+1.67%)
Oct 19, 2021 2.397 2.416 2.358 2.358 12,858 -0.01(-0.42%)
Oct 18, 2021 2.338 2.407 2.338 2.368 8,276 +0.03(+1.26%)
Oct 15, 2021 2.309 2.343 2.284 2.338 20,869 +0.03(+1.28%)
Oct 14, 2021 2.328 2.358 2.279 2.309 31,665 -0.02(-0.84%)
Oct 13, 2021 2.358 2.358 2.299 2.328 28,418 -0.03(-1.25%)
Oct 12, 2021 2.407 2.407 2.358 2.358 19,416 -0.01(-0.44%)
Oct 11, 2021 2.446 2.456 2.358 2.368 23,471 -0.06(-2.40%)
Oct 08, 2021 2.387 2.436 2.387 2.427 11,400 +0.01(+0.41%)
Oct 07, 2021 2.535 2.535 2.397 2.417 20,165 -0.05(-1.99%)
Oct 06, 2021 2.486 2.505 2.456 2.466 28,151 +0.01(+0.40%)
Oct 05, 2021 2.348 2.456 2.348 2.456 40,948 +0.16(+6.84%)
Oct 04, 2021 2.338 2.385 2.299 2.299 35,049 -0.06(-2.50%)
Oct 01, 2021 2.417 2.417 2.358 2.358 17,715 -0.02(-0.83%)
Sep 30, 2021 2.397 2.407 2.378 2.378 11,044 +0.00(+0.00%)
Sep 29, 2021 2.387 2.444 2.358 2.378 39,217 +0.03(+1.26%)
Sep 28, 2021 2.358 2.373 2.309 2.348 14,817 -0.02(-0.83%)
Sep 27, 2021 2.358 2.425 2.338 2.368 73,137 +0.00(+0.00%)
Sep 24, 2021 2.407 2.407 2.328 2.368 12,899 -0.04(-1.63%)
Sep 23, 2021 2.279 2.407 2.279 2.407 32,125 +0.13(+5.60%)
Sep 22, 2021 2.260 2.289 2.236 2.279 21,058 +0.01(+0.43%)
Sep 21, 2021 2.319 2.328 2.231 2.269 25,385 -0.07(-2.94%)
Sep 20, 2021 2.407 2.427 2.309 2.338 46,239 -0.06(-2.46%)
Sep 17, 2021 2.358 2.397 2.328 2.397 74,023 +0.02(+0.83%)
Sep 16, 2021 2.397 2.407 2.327 2.378 22,671 +0.01(+0.41%)
Sep 15, 2021 2.417 2.456 2.338 2.368 31,980 -0.05(-2.03%)
Sep 14, 2021 2.476 2.476 2.417 2.417 6,550 -0.04(-1.60%)
Sep 13, 2021 2.436 2.486 2.417 2.456 25,735 +0.02(+0.81%)
Sep 10, 2021 2.505 2.554 2.436 2.436 15,100 -0.02(-0.80%)
Sep 09, 2021 2.545 2.545 2.427 2.456 34,208 +0.02(+0.81%)
Sep 08, 2021 2.613 2.613 2.436 2.436 46,146 -0.19(-7.12%)
Sep 07, 2021 2.554 2.689 2.554 2.623 46,963 +0.07(+2.69%)
Sep 03, 2021 2.604 2.613 2.545 2.554 46,840 -0.04(-1.51%)
Sep 02, 2021 2.643 2.662 2.574 2.594 10,026 -0.01(-0.38%)
Sep 01, 2021 2.574 2.662 2.574 2.604 22,463 +0.02(+0.76%)
Aug 31, 2021 2.692 2.692 2.584 2.584 20,715 -0.08(-2.95%)
Aug 30, 2021 2.554 2.731 2.554 2.662 90,732 +0.11(+4.23%)
Aug 27, 2021 2.613 2.613 2.554 2.554 16,618 -0.06(-2.26%)
Aug 26, 2021 2.564 2.623 2.564 2.613 9,737 +0.05(+1.92%)
Aug 25, 2021 2.633 2.633 2.564 2.564 27,803 -0.05(-1.88%)
Aug 24, 2021 2.702 2.712 2.604 2.613 24,458 -0.02(-0.75%)
Aug 23, 2021 2.545 2.721 2.545 2.633 47,890 +0.15(+6.04%)
Aug 20, 2021 2.515 2.515 2.466 2.483 28,842 -0.00(-0.11%)
Aug 19, 2021 2.456 2.495 2.456 2.486 11,764 +0.00(+0.11%)
Aug 18, 2021 2.486 2.535 2.476 2.483 17,201 -0.05(-1.95%)
Aug 17, 2021 2.604 2.613 2.486 2.532 25,109 -0.06(-2.38%)
Aug 16, 2021 2.604 2.690 2.584 2.594 63,569 -0.02(-0.75%)
Aug 13, 2021 2.662 2.662 2.505 2.613 50,674 -0.07(-2.56%)
Aug 12, 2021 2.751 2.751 2.682 2.682 47,622 -0.01(-0.36%)
Aug 11, 2021 2.604 2.741 2.604 2.692 163,592 +0.10(+3.79%)
Aug 10, 2021 2.633 2.633 2.554 2.594 48,432 +0.02(+0.76%)
Aug 09, 2021 2.495 2.692 2.495 2.574 66,901 +0.14(+5.65%)
Aug 06, 2021 2.289 2.436 2.269 2.436 55,515 +0.05(+2.06%)
Aug 05, 2021 2.662 2.702 2.368 2.387 174,123 -0.25(-9.33%)
Aug 04, 2021 2.604 2.731 2.604 2.633 235,416 +0.03(+1.13%)
Aug 03, 2021 2.309 2.604 2.308 2.604 476,089 +0.30(+13.25%)
Aug 02, 2021 2.299 2.348 2.273 2.299 25,082 +0.03(+1.30%)
Jul 30, 2021 2.358 2.358 2.260 2.269 45,554 -0.05(-2.02%)
Jul 29, 2021 2.397 2.397 2.314 2.316 46,911 +0.08(+3.41%)
Jul 28, 2021 2.201 2.279 2.201 2.240 13,968 +0.05(+2.21%)
Jul 27, 2021 2.279 2.279 2.191 2.192 21,588 -0.07(-3.01%)
Jul 26, 2021 2.289 2.289 2.240 2.260 5,387 +0.00(+0.11%)
Jul 23, 2021 2.240 2.309 2.240 2.257 12,528 +0.03(+1.22%)
Jul 22, 2021 2.309 2.309 2.220 2.230 8,204 -0.05(-2.16%)
Jul 21, 2021 2.250 2.330 2.220 2.279 24,036 +0.07(+3.11%)
Jul 20, 2021 2.220 2.269 2.211 2.211 29,544 -0.01(-0.44%)
Jul 19, 2021 2.220 2.232 2.211 2.220 16,513 +0.00(+0.00%)
Jul 16, 2021 2.240 2.260 2.220 2.220 13,329 -0.01(-0.44%)
Jul 15, 2021 2.220 2.230 2.211 2.230 19,437 +0.01(+0.44%)
Jul 14, 2021 2.260 2.260 2.211 2.220 14,770 -0.02(-0.88%)
Jul 13, 2021 2.240 2.250 2.240 2.240 4,304 -0.02(-1.08%)
Jul 12, 2021 2.250 2.269 2.238 2.265 6,134 +0.04(+1.63%)
Jul 09, 2021 2.220 2.230 2.211 2.228 17,542 +0.02(+0.80%)
Jul 08, 2021 2.211 2.240 2.211 2.211 20,353 +0.00(+0.00%)
Jul 07, 2021 2.240 2.240 2.211 2.211 11,418 -0.01(-0.44%)
Jul 06, 2021 2.269 2.269 2.211 2.220 16,576 -0.02(-0.88%)
Jul 02, 2021 2.211 2.242 2.211 2.240 3,006 +0.01(+0.44%)
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.