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 30, 2015 1.657 1.736 1.642 1.719 8,492 +0.04(+2.31%)
Jun 29, 2015 1.712 1.712 1.673 1.681 1,236 -0.04(-2.26%)
Jun 26, 2015 1.719 1.719 1.712 1.719 696 -0.02(-1.34%)
Jun 25, 2015 1.754 1.754 1.743 1.743 1,931 -0.02(-1.32%)
Jun 22, 2015 1.797 1.766 1.766 1.766 10,668 -0.03(-1.73%)
Jun 19, 2015 1.782 1.797 1.782 1.797 1,715 +0.02(+1.32%)
Jun 18, 2015 1.766 1.807 1.766 1.774 993 -0.02(-0.87%)
Jun 17, 2015 1.758 1.805 1.758 1.789 2,965 +0.03(+1.77%)
Jun 16, 2015 1.758 1.789 1.758 1.758 2,588 -0.02(-0.88%)
Jun 15, 2015 1.758 1.792 1.758 1.774 843 -0.02(-0.87%)
Jun 12, 2015 1.789 1.813 1.789 1.789 1,737 +0.00(+0.00%)
Jun 11, 2015 1.797 1.844 1.789 1.789 6,359 -0.01(-0.43%)
Jun 10, 2015 1.766 1.844 1.758 1.797 16,602 +0.02(+1.32%)
Jun 09, 2015 1.759 1.782 1.751 1.774 6,407 -0.01(-0.44%)
Jun 08, 2015 1.813 1.813 1.782 1.782 1,962 -0.01(-0.43%)
Jun 05, 2015 1.782 1.797 1.782 1.789 3,110 -0.02(-0.86%)
Jun 04, 2015 1.805 1.805 1.803 1.805 388 +0.00(+0.00%)
Jun 03, 2015 1.789 1.805 1.789 1.805 1,800 -0.00(-0.00%)
Jun 02, 2015 1.805 1.805 1.805 1.805 1,010 -0.01(-0.43%)
Jun 01, 2015 1.805 1.821 1.805 1.813 825 -0.04(-2.10%)
May 29, 2015 1.828 1.859 1.828 1.852 2,187 +0.05(+2.58%)
May 28, 2015 1.789 1.805 1.789 1.805 1,061 -0.01(-0.42%)
May 27, 2015 1.751 1.836 1.743 1.813 21,638 +0.05(+2.55%)
May 26, 2015 1.758 1.789 1.743 1.768 39,766 -0.03(-1.65%)
May 22, 2015 1.859 1.797 1.797 1.797 23,906 -0.03(-1.70%)
May 21, 2015 1.805 1.875 1.805 1.828 900 +0.01(+0.43%)
May 20, 2015 1.805 1.922 1.782 1.821 25,402 -0.02(-0.85%)
May 19, 2015 1.844 1.844 1.836 1.836 2,303 -0.02(-0.84%)
May 18, 2015 1.859 1.859 1.836 1.852 2,317 -0.02(-1.24%)
May 15, 2015 1.821 1.875 1.821 1.875 5,420 +0.02(+1.26%)
May 14, 2015 1.828 1.906 1.805 1.852 6,055 +0.05(+3.03%)
May 13, 2015 1.828 1.828 1.789 1.797 1,490 -0.07(-3.75%)
May 12, 2015 1.789 1.867 1.789 1.867 1,688 +0.03(+1.69%)
May 11, 2015 1.821 1.844 1.797 1.836 4,632 -0.02(-0.84%)
May 08, 2015 1.774 1.859 1.774 1.852 8,867 +0.04(+2.15%)
May 07, 2015 1.782 1.844 1.782 1.813 14,426 -0.03(-1.69%)
May 06, 2015 1.828 1.875 1.828 1.844 20,476 +0.05(+2.60%)
May 05, 2015 1.813 1.813 1.751 1.797 5,472 -0.02(-1.28%)
May 04, 2015 1.789 1.867 1.696 1.821 21,986 +0.02(+0.86%)
May 01, 2015 1.844 1.914 1.751 1.805 20,070 -0.10(-5.31%)
Apr 30, 2015 1.829 1.906 1.829 1.906 4,299 +0.04(+2.08%)
Apr 29, 2015 1.894 1.894 1.867 1.867 2,002 +0.02(+0.84%)
Apr 28, 2015 1.859 1.867 1.797 1.852 3,048 +0.01(+0.42%)
Apr 27, 2015 1.867 1.867 1.821 1.844 5,737 -0.02(-0.84%)
Apr 24, 2015 1.876 1.876 1.797 1.859 5,929 -0.02(-0.83%)
Apr 23, 2015 1.836 1.906 1.836 1.875 4,535 +0.05(+2.99%)
Apr 22, 2015 1.828 1.844 1.766 1.821 18,910 -0.02(-0.85%)
Apr 21, 2015 1.821 1.844 1.774 1.836 3,413 +0.01(+0.43%)
Apr 20, 2015 1.844 1.859 1.828 1.828 2,641 +0.02(+0.86%)
Apr 17, 2015 1.821 1.859 1.758 1.813 10,869 -0.02(-0.85%)
Apr 16, 2015 1.766 1.837 1.766 1.828 5,052 +0.02(+1.29%)
Apr 15, 2015 1.821 1.852 1.766 1.805 5,679 -0.02(-1.28%)
Apr 14, 2015 1.766 1.844 1.766 1.828 7,677 +0.05(+2.62%)
Apr 13, 2015 1.766 1.844 1.766 1.782 2,828 +0.01(+0.44%)
Apr 10, 2015 1.751 1.821 1.751 1.774 16,717 -0.03(-1.72%)
Apr 09, 2015 1.805 1.883 1.751 1.805 10,759 +0.02(+1.31%)
Apr 08, 2015 1.805 1.805 1.751 1.782 20,693 +0.02(+0.88%)
Apr 07, 2015 1.758 1.836 1.712 1.766 87,146 +0.00(+0.00%)
Apr 06, 2015 1.914 1.937 1.766 1.766 111,653 -0.13(-6.97%)
Apr 02, 2015 1.898 1.898 1.898 1.898 73,390 -0.02(-0.81%)
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.