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 29, 2018 1.949 1.949 1.906 1.906 2,502 -0.04(-2.17%)
Jun 28, 2018 1.949 1.949 1.906 1.949 5,071 +0.02(+1.10%)
Jun 27, 2018 1.864 1.949 1.864 1.928 31,607 +0.06(+3.41%)
Jun 26, 2018 1.864 1.864 1.836 1.864 993 +0.00(+0.00%)
Jun 25, 2018 1.864 1.864 1.822 1.864 5,975 +0.00(+0.00%)
Jun 22, 2018 1.864 1.864 1.839 1.864 30,040 +0.00(+0.00%)
Jun 21, 2018 1.864 1.864 1.830 1.864 2,862 +0.03(+1.45%)
Jun 20, 2018 1.864 1.864 1.826 1.837 3,834 +0.02(+0.86%)
Jun 19, 2018 1.864 1.864 1.822 1.822 5,537 -0.04(-2.27%)
Jun 18, 2018 1.864 1.864 1.822 1.864 3,390 +0.00(+0.00%)
Jun 15, 2018 1.864 1.779 1.864 38,721 +0.08(+4.76%)
Jun 14, 2018 1.864 1.864 1.779 1.779 6,314 -0.04(-2.33%)
Jun 13, 2018 1.822 1.864 1.779 1.822 11,273 +0.00(+0.00%)
Jun 12, 2018 1.822 1.864 1.779 1.822 15,729 +0.00(+0.00%)
Jun 11, 2018 1.779 1.822 1.779 1.822 6,796 +0.04(+2.38%)
Jun 08, 2018 1.822 1.822 1.779 1.779 9,189 -0.04(-2.33%)
Jun 07, 2018 1.779 1.822 1.779 1.822 5,350 +0.04(+2.38%)
Jun 06, 2018 1.779 25,338 +0.00(+0.00%)
Jun 05, 2018 1.737 1.779 1.737 1.779 6,854 +0.04(+2.44%)
Jun 04, 2018 1.779 1.779 1.737 1.737 9,297 -0.04(-2.38%)
Jun 01, 2018 1.779 1.779 1.737 1.779 18,006 +0.00(+0.00%)
May 31, 2018 1.737 1.779 1.737 1.779 1,037 +0.04(+2.44%)
May 30, 2018 1.737 1.779 1.737 1.737 12,196 +0.00(+0.00%)
May 29, 2018 1.737 1.737 1.716 1.737 6,900 +0.00(+0.00%)
May 25, 2018 1.737 1.737 1.737 0 +0.04(+2.50%)
May 24, 2018 1.695 1.737 1.656 1.695 18,906 +0.00(+0.00%)
May 23, 2018 1.804 1.804 1.606 1.695 115,152 -0.08(-4.76%)
May 22, 2018 1.822 1.856 1.737 1.779 13,442 +0.00(+0.00%)
May 21, 2018 1.737 1.822 1.737 1.779 12,117 +0.04(+2.44%)
May 18, 2018 1.779 1.779 1.737 1.737 6,752 -0.04(-2.38%)
May 17, 2018 1.779 1.779 1.737 1.779 5,557 +0.04(+2.44%)
May 16, 2018 1.779 1.779 1.737 1.737 12,912 +0.00(+0.00%)
May 15, 2018 1.737 1.779 1.737 1.737 5,209 -0.02(-1.20%)
May 14, 2018 1.737 1.758 1.737 1.758 2,039 +0.02(+1.22%)
May 11, 2018 1.779 1.779 1.737 1.737 5,607 +0.00(+0.00%)
May 10, 2018 1.779 1.817 1.737 1.737 7,179 +0.00(+0.00%)
May 09, 2018 1.737 1.771 1.737 1.737 5,725 -0.04(-2.38%)
May 08, 2018 1.737 1.779 1.737 1.779 1,700 +0.02(+1.20%)
May 07, 2018 1.703 1.766 1.703 1.758 1,449 -0.02(-1.19%)
May 04, 2018 1.737 1.822 1.737 1.779 4,368 +0.04(+2.44%)
May 03, 2018 1.779 1.788 1.706 1.737 11,226 -0.04(-2.38%)
May 02, 2018 1.779 1.779 1.741 1.779 8,146 +0.04(+2.44%)
May 01, 2018 1.695 1.771 1.695 1.737 12,805 +0.00(+0.00%)
Apr 30, 2018 1.779 1.779 1.737 1.737 13,202 -0.04(-2.38%)
Apr 27, 2018 1.822 1.822 1.779 1.779 1,522 +0.00(+0.00%)
Apr 26, 2018 1.765 1.822 1.758 1.779 21,303 +0.04(+2.44%)
Apr 25, 2018 1.737 1.779 1.737 1.737 1,638 +0.00(+0.00%)
Apr 24, 2018 1.771 1.771 1.737 1.737 4,530 -0.04(-2.38%)
Apr 23, 2018 1.779 1.822 1.741 1.779 9,722 +0.04(+2.44%)
Apr 20, 2018 1.737 1.737 1.737 1.737 292 +0.04(+2.24%)
Apr 19, 2018 1.737 1.737 1.699 1.699 937 +0.00(+0.25%)
Apr 18, 2018 1.779 1.779 1.695 1.695 1,449 -0.04(-2.44%)
Apr 17, 2018 1.737 1.737 1.737 1.737 1,036 +0.04(+2.50%)
Apr 16, 2018 1.737 1.737 1.695 1.695 10,065 +0.00(+0.00%)
Apr 13, 2018 1.695 1.713 1.671 1.695 2,050 +0.00(+0.00%)
Apr 12, 2018 1.695 1.695 1.660 1.695 25,069 +0.00(+0.00%)
Apr 11, 2018 1.737 1.749 1.695 1.695 21,198 -0.08(-4.76%)
Apr 10, 2018 1.779 1.804 1.737 1.779 15,568 +0.04(+2.44%)
Apr 09, 2018 1.737 1.805 1.737 1.737 1,632 +0.00(+0.00%)
Apr 06, 2018 1.779 1.822 1.737 1.737 9,038 -0.04(-2.38%)
Apr 05, 2018 1.779 1.822 1.779 1.779 6,128 +0.04(+2.44%)
Apr 04, 2018 1.779 1.804 1.737 1.737 4,618 +0.00(+0.00%)
Apr 03, 2018 1.779 1.822 1.737 1.737 3,344 -0.05(-2.61%)
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.