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, 2021 2.230 2.240 2.201 2.211 33,627 -0.02(-0.92%)
Jun 29, 2021 2.250 2.250 2.220 2.231 9,024 -0.02(-0.83%)
Jun 28, 2021 2.240 2.260 2.220 2.250 9,052 -0.02(-0.87%)
Jun 25, 2021 2.240 2.269 2.181 2.269 9,442 +0.03(+1.32%)
Jun 24, 2021 2.230 2.260 2.230 2.240 3,333 -0.01(-0.44%)
Jun 23, 2021 2.289 2.289 2.201 2.250 45,467 +0.00(+0.00%)
Jun 22, 2021 2.260 2.279 2.220 2.250 12,883 +0.00(+0.00%)
Jun 21, 2021 2.279 2.279 2.220 2.250 10,193 -0.03(-1.29%)
Jun 18, 2021 2.309 2.309 2.211 2.279 22,958 +0.00(+0.00%)
Jun 17, 2021 2.319 2.345 2.279 2.279 30,485 -0.04(-1.69%)
Jun 16, 2021 2.299 2.319 2.201 2.319 62,236 +0.09(+3.96%)
Jun 15, 2021 2.269 2.269 2.213 2.230 14,954 -0.02(-0.87%)
Jun 14, 2021 2.220 2.269 2.220 2.250 19,253 +0.03(+1.33%)
Jun 11, 2021 2.269 2.279 2.209 2.220 15,712 -0.01(-0.44%)
Jun 10, 2021 2.269 2.269 2.215 2.230 11,638 +0.01(+0.44%)
Jun 09, 2021 2.250 2.269 2.191 2.220 6,345 -0.01(-0.44%)
Jun 08, 2021 2.269 2.279 2.230 2.230 19,968 -0.01(-0.44%)
Jun 07, 2021 2.260 2.269 2.231 2.240 9,329 -0.01(-0.44%)
Jun 04, 2021 2.250 2.259 2.230 2.250 15,308 -0.01(-0.44%)
Jun 03, 2021 2.250 2.269 2.240 2.260 11,783 +0.01(+0.44%)
Jun 02, 2021 2.240 2.260 2.211 2.250 13,366 +0.03(+1.33%)
Jun 01, 2021 2.201 2.250 2.201 2.220 17,140 +0.01(+0.44%)
May 28, 2021 2.240 2.240 2.161 2.211 50,990 -0.03(-1.32%)
May 27, 2021 2.230 2.269 2.218 2.240 12,833 +0.01(+0.44%)
May 26, 2021 2.201 2.260 2.201 2.230 23,276 +0.00(+0.00%)
May 25, 2021 2.161 2.240 2.161 2.230 22,545 +0.04(+1.79%)
May 24, 2021 2.181 2.201 2.156 2.191 26,399 -0.01(-0.45%)
May 21, 2021 2.181 2.201 2.171 2.201 21,294 +0.03(+1.36%)
May 20, 2021 2.211 2.211 2.161 2.171 8,438 -0.04(-1.77%)
May 19, 2021 2.181 2.210 2.132 2.210 18,391 +0.03(+1.35%)
May 18, 2021 2.211 2.211 2.161 2.181 9,470 +0.02(+0.91%)
May 17, 2021 2.161 2.161 2.102 2.161 18,203 +0.02(+0.92%)
May 14, 2021 2.112 2.142 2.102 2.142 25,832 +0.06(+2.83%)
May 13, 2021 2.112 2.122 2.044 2.083 23,730 +0.00(+0.00%)
May 12, 2021 2.132 2.132 2.053 2.083 43,165 -0.04(-1.85%)
May 11, 2021 2.073 2.132 2.063 2.122 23,968 +0.04(+1.89%)
May 10, 2021 2.161 2.161 2.073 2.083 21,018 -0.06(-2.75%)
May 07, 2021 2.142 2.161 2.102 2.142 16,351 +0.04(+1.87%)
May 06, 2021 2.160 2.160 2.083 2.102 20,714 +0.02(+0.93%)
May 05, 2021 2.151 2.257 2.074 2.083 34,829 -0.14(-6.09%)
May 04, 2021 2.160 2.237 2.143 2.218 24,494 +0.10(+4.55%)
May 03, 2021 2.209 2.315 2.093 2.122 69,727 -0.04(-1.79%)
Apr 30, 2021 2.074 2.170 2.056 2.160 19,597 +0.12(+5.66%)
Apr 29, 2021 2.102 2.119 2.035 2.045 13,925 -0.09(-4.07%)
Apr 28, 2021 2.131 2.151 2.080 2.131 19,007 +0.03(+1.38%)
Apr 27, 2021 2.170 2.170 2.083 2.102 16,781 -0.04(-1.80%)
Apr 26, 2021 2.112 2.160 2.074 2.141 24,130 +0.07(+3.26%)
Apr 23, 2021 2.093 2.093 2.045 2.074 10,368 +0.01(+0.47%)
Apr 22, 2021 2.035 2.064 2.035 2.064 17,338 +0.04(+1.90%)
Apr 21, 2021 1.948 2.045 1.948 2.025 43,653 +0.05(+2.44%)
Apr 20, 2021 2.016 2.025 1.929 1.977 121,403 -0.04(-1.91%)
Apr 19, 2021 2.006 2.035 2.006 2.016 13,989 +0.01(+0.48%)
Apr 16, 2021 2.025 2.025 1.996 2.006 9,124 -0.01(-0.48%)
Apr 15, 2021 2.025 2.025 1.996 2.016 32,287 +0.02(+0.97%)
Apr 14, 2021 2.025 2.025 1.996 1.996 4,943 -0.02(-0.96%)
Apr 13, 2021 1.987 2.025 1.977 2.016 25,379 +0.01(+0.48%)
Apr 12, 2021 2.006 2.035 2.006 2.006 13,172 -0.02(-1.19%)
Apr 09, 2021 2.054 2.064 2.006 2.030 16,901 +0.00(+0.24%)
Apr 08, 2021 2.054 2.074 1.997 2.025 6,806 -0.04(-1.87%)
Apr 07, 2021 2.025 2.102 2.025 2.064 52,274 +0.05(+2.39%)
Apr 06, 2021 2.054 2.064 2.006 2.016 124,234 -0.03(-1.41%)
Apr 05, 2021 2.006 2.064 1.996 2.045 27,827 +0.03(+1.44%)
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.