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, 2017 1.666 1.706 1.666 1.706 4,665 +0.00(+0.00%)
Jun 29, 2017 1.739 1.739 1.666 1.706 5,422 -0.04(-2.33%)
Jun 28, 2017 1.706 1.788 1.706 1.747 3,558 +0.00(+0.00%)
Jun 27, 2017 1.666 1.747 1.666 1.747 4,735 +0.04(+2.63%)
Jun 26, 2017 1.706 1.706 1.698 1.702 4,887 -0.00(-0.24%)
Jun 23, 2017 1.706 1.788 1.706 1.706 2,102 -0.04(-2.33%)
Jun 22, 2017 1.775 1.775 1.747 1.747 6,291 -0.04(-2.27%)
Jun 21, 2017 1.991 1.991 1.788 1.788 38,818 -0.20(-10.20%)
Jun 20, 2017 1.788 1.991 1.788 1.991 70,222 +0.16(+8.89%)
Jun 19, 2017 1.909 1.909 1.828 1.828 30,445 -0.08(-4.26%)
Jun 16, 2017 1.909 1.909 1.828 1.909 28,410 +0.04(+2.17%)
Jun 15, 2017 1.869 1.869 1.764 1.869 21,540 +0.04(+2.22%)
Jun 14, 2017 1.828 1.828 1.758 1.828 19,594 +0.00(+0.00%)
Jun 13, 2017 1.706 1.828 1.706 1.828 29,946 +0.12(+7.14%)
Jun 12, 2017 1.747 1.747 1.706 1.706 15,192 -0.04(-2.33%)
Jun 09, 2017 1.706 1.747 1.666 1.747 6,703 +0.04(+2.38%)
Jun 08, 2017 1.706 1.706 1.625 1.706 9,410 +0.00(+0.00%)
Jun 07, 2017 1.706 1.730 1.666 1.706 3,169 +0.00(+0.00%)
Jun 06, 2017 1.706 1.706 1.686 1.706 5,988 -0.04(-2.33%)
Jun 05, 2017 1.666 1.747 1.666 1.747 17,380 +0.04(+2.38%)
Jun 02, 2017 1.747 1.747 1.666 1.706 18,659 +0.00(+0.00%)
Jun 01, 2017 1.747 1.747 1.706 1.706 13,550 +0.00(+0.00%)
May 31, 2017 1.625 1.747 1.584 1.706 15,354 +0.08(+5.00%)
May 30, 2017 1.706 1.747 1.625 1.625 6,244 -0.04(-2.44%)
May 26, 2017 1.666 1.666 1.625 1.666 782 +0.00(+0.00%)
May 25, 2017 1.584 1.666 1.584 1.666 3,336 +0.08(+5.13%)
May 24, 2017 1.625 1.625 1.584 1.584 1,268 +0.00(+0.00%)
May 23, 2017 1.625 1.625 1.584 1.584 3,596 -0.04(-2.50%)
May 22, 2017 1.625 1.625 1.584 1.625 3,022 +0.04(+2.56%)
May 19, 2017 1.625 1.625 1.584 1.584 5,522 -0.02(-1.27%)
May 18, 2017 1.625 1.625 1.605 1.605 615 -0.02(-1.25%)
May 17, 2017 1.625 1.625 1.625 1.625 10,306 +0.00(+0.00%)
May 16, 2017 1.666 1.666 1.625 1.625 1,815 -0.04(-2.44%)
May 15, 2017 1.666 1.706 1.625 1.666 4,877 +0.00(+0.00%)
May 12, 2017 1.625 1.706 1.584 1.666 81,410 +0.02(+1.23%)
May 11, 2017 1.625 1.666 1.584 1.645 18,683 -0.02(-1.22%)
May 09, 2017 1.666 164 -0.04(-2.38%)
May 08, 2017 1.747 1.747 1.706 1.706 5,807 +0.00(+0.00%)
May 05, 2017 1.676 1.743 1.676 1.706 3,401 +0.00(+0.00%)
May 04, 2017 1.666 1.747 1.666 1.706 13,898 +0.04(+2.44%)
May 03, 2017 1.706 1.706 1.666 1.666 4,814 -0.04(-2.38%)
May 02, 2017 1.666 1.706 1.657 1.706 1,422 +0.00(+0.00%)
May 01, 2017 1.666 1.747 1.666 1.706 2,322 +0.04(+2.44%)
Apr 28, 2017 1.662 1.706 1.662 1.666 2,606 +0.00(+0.00%)
Apr 27, 2017 1.747 1.747 1.463 1.666 107,575 -0.04(-2.38%)
Apr 26, 2017 1.666 1.747 1.666 1.706 4,830 -0.02(-1.18%)
Apr 25, 2017 1.706 1.788 1.666 1.727 27,277 +0.04(+2.41%)
Apr 24, 2017 1.666 1.706 1.625 1.686 24,043 +0.02(+1.22%)
Apr 21, 2017 1.666 1.706 1.666 1.666 1,234 +0.00(+0.00%)
Apr 20, 2017 1.625 1.666 1.584 1.666 628,789 +0.04(+2.50%)
Apr 19, 2017 1.625 1.666 1.625 1.625 67,919 +0.00(+0.00%)
Apr 18, 2017 1.666 1.706 1.625 1.625 21,125 -0.04(-2.44%)
Apr 17, 2017 1.666 1.706 1.625 1.666 1,843 -0.04(-2.38%)
Apr 13, 2017 1.706 1.706 1.636 1.706 10,804 +0.04(+2.44%)
Apr 12, 2017 1.706 1.747 1.625 1.666 37,857 -0.04(-2.38%)
Apr 11, 2017 1.706 1.727 1.666 1.706 15,770 +0.04(+2.44%)
Apr 10, 2017 1.666 1.747 1.625 1.666 38,692 +0.00(+0.00%)
Apr 07, 2017 1.747 1.747 1.666 1.666 17,576 -0.04(-2.38%)
Apr 06, 2017 1.666 1.747 1.666 1.706 17,859 +0.04(+2.44%)
Apr 05, 2017 1.625 1.706 1.625 1.666 140,101 +0.04(+2.50%)
Apr 04, 2017 1.706 1.706 1.625 1.625 50,550 -0.08(-4.76%)
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.