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, 2019 1.778 1.831 1.778 1.831 33,856 +0.07(+3.93%)
Jun 27, 2019 1.743 1.762 1.721 1.762 84,781 +0.05(+2.63%)
Jun 26, 2019 1.760 1.760 1.716 1.716 11,364 -0.03(-1.52%)
Jun 25, 2019 1.734 1.760 1.716 1.743 38,572 -0.01(-0.50%)
Jun 24, 2019 1.775 1.775 1.752 1.752 27,959 -0.01(-0.50%)
Jun 21, 2019 1.734 1.760 1.734 1.760 21,927 +0.03(+1.52%)
Jun 20, 2019 1.760 1.787 1.725 1.734 67,910 -0.01(-0.50%)
Jun 19, 2019 1.752 1.760 1.717 1.743 23,197 -0.01(-0.50%)
Jun 18, 2019 1.752 1.769 1.752 1.752 7,898 +0.00(+0.00%)
Jun 17, 2019 1.752 1.760 1.725 1.752 34,978 +0.04(+2.05%)
Jun 14, 2019 1.752 1.769 1.716 1.716 9,997 -0.01(-0.51%)
Jun 13, 2019 1.743 1.796 1.725 1.725 9,660 -0.03(-1.51%)
Jun 12, 2019 1.743 1.770 1.743 1.752 33,638 +0.04(+2.05%)
Jun 11, 2019 1.778 1.787 1.716 1.716 7,698 -0.05(-2.74%)
Jun 10, 2019 1.804 1.804 1.760 1.765 13,946 -0.02(-1.23%)
Jun 07, 2019 1.787 1.819 1.787 1.787 3,408 +0.01(+0.49%)
Jun 06, 2019 1.831 1.831 1.778 1.778 5,321 -0.05(-2.88%)
Jun 05, 2019 1.804 1.831 1.804 1.831 702 +0.05(+2.97%)
Jun 04, 2019 1.804 1.831 1.778 1.778 842 +0.02(+1.00%)
Jun 03, 2019 1.831 1.831 1.760 1.760 15,689 -0.07(-3.85%)
May 31, 2019 1.822 1.831 1.822 1.831 6,135 +0.00(+0.01%)
May 30, 2019 1.822 1.831 1.822 1.831 2,324 +0.01(+0.31%)
May 29, 2019 1.831 1.840 1.825 1.825 17,100 -0.01(-0.32%)
May 28, 2019 1.831 1.840 1.831 1.831 1,934 -0.01(-0.48%)
May 24, 2019 1.822 1.840 1.813 1.840 16,700 +0.01(+0.48%)
May 23, 2019 1.813 1.831 1.813 1.831 554 +0.02(+0.97%)
May 22, 2019 1.822 1.831 1.787 1.813 21,124 +0.01(+0.49%)
May 21, 2019 1.796 1.804 1.796 1.804 1,154 +0.00(+0.00%)
May 20, 2019 1.796 1.804 1.796 1.804 26,988 +0.00(+0.00%)
May 17, 2019 1.804 1.804 1.796 1.804 3,862 +0.01(+0.49%)
May 16, 2019 1.804 1.804 1.787 1.796 13,572 -0.01(-0.49%)
May 15, 2019 1.813 1.813 1.796 1.804 10,660 +0.00(+0.00%)
May 14, 2019 1.787 1.804 1.787 1.804 1,500 +0.02(+0.99%)
May 13, 2019 1.787 1.804 1.787 1.787 2,033 -0.02(-0.98%)
May 10, 2019 1.769 1.804 1.760 1.804 8,407 +0.04(+1.99%)
May 09, 2019 1.787 1.804 1.760 1.769 8,873 -0.04(-1.95%)
May 08, 2019 1.787 1.813 1.778 1.804 4,341 +0.02(+1.06%)
May 07, 2019 1.778 1.787 1.769 1.785 9,254 +0.01(+0.42%)
May 06, 2019 1.804 1.831 1.760 1.778 20,373 -0.04(-1.94%)
May 03, 2019 1.866 1.866 1.804 1.813 14,542 -0.04(-1.90%)
May 02, 2019 1.892 1.892 1.848 1.848 3,261 -0.04(-1.87%)
May 01, 2019 1.919 1.919 1.884 1.884 4,636 -0.02(-0.93%)
Apr 30, 2019 1.857 1.901 1.855 1.901 13,783 +0.03(+1.41%)
Apr 29, 2019 1.901 1.901 1.875 1.875 1,715 -0.02(-0.93%)
Apr 26, 2019 1.910 1.910 1.875 1.892 12,497 -0.02(-0.92%)
Apr 25, 2019 1.804 1.919 1.804 1.910 14,383 +0.02(+0.93%)
Apr 24, 2019 1.848 1.936 1.848 1.892 44,951 +0.08(+4.37%)
Apr 23, 2019 1.813 1.813 1.804 1.813 3,387 +0.02(+0.98%)
Apr 22, 2019 1.796 1.822 1.778 1.796 2,978 +0.00(+0.07%)
Apr 18, 2019 1.796 1.796 1.787 1.794 17,837 -0.00(-0.07%)
Apr 17, 2019 1.787 1.831 1.787 1.796 3,698 -0.03(-1.73%)
Apr 16, 2019 1.822 1.840 1.822 1.827 7,527 -0.00(-0.19%)
Apr 15, 2019 1.831 1.831 1.831 1.831 410 +0.00(+0.00%)
Apr 12, 2019 1.822 1.840 1.822 1.831 4,090 +0.03(+1.46%)
Apr 11, 2019 1.787 1.804 1.787 1.804 8,541 +0.04(+2.50%)
Apr 10, 2019 1.787 1.822 1.760 1.760 11,227 -0.03(-1.77%)
Apr 09, 2019 1.813 1.822 1.787 1.792 9,524 -0.03(-1.64%)
Apr 08, 2019 1.840 1.840 1.813 1.822 4,172 +0.02(+0.85%)
Apr 05, 2019 1.804 1.822 1.804 1.807 8,748 +0.01(+0.61%)
Apr 04, 2019 1.787 1.804 1.787 1.796 4,962 +0.02(+0.99%)
Apr 03, 2019 1.778 1.791 1.768 1.778 22,087 -0.04(-2.42%)
Apr 02, 2019 1.822 1.822 1.787 1.822 29,803 +0.01(+0.49%)
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.