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 (%)
Aug 31, 2007 4.289 4.361 4.274 4.325 68,511 +0.03(+0.68%)
Aug 30, 2007 4.216 4.296 4.143 4.296 51,177 +0.06(+1.37%)
Aug 29, 2007 4.260 4.267 4.216 4.238 14,720 -0.01(-0.34%)
Aug 28, 2007 4.267 4.274 4.143 4.252 32,467 -0.01(-0.34%)
Aug 27, 2007 4.223 4.289 4.180 4.267 32,604 +0.01(+0.34%)
Aug 24, 2007 4.332 4.332 4.158 4.252 30,265 -0.04(-1.02%)
Aug 23, 2007 4.361 4.361 4.216 4.296 32,604 -0.04(-1.00%)
Aug 22, 2007 4.325 4.543 4.216 4.340 64,934 -0.02(-0.50%)
Aug 21, 2007 4.296 4.361 4.289 4.361 46,774 +0.04(+1.01%)
Aug 20, 2007 4.216 4.325 4.143 4.318 60,669 -0.04(-1.00%)
Aug 17, 2007 4.107 4.485 4.063 4.361 107,719 +0.36(+8.89%)
Aug 16, 2007 3.976 4.042 3.932 4.005 59,981 +0.01(+0.36%)
Aug 15, 2007 3.889 3.991 3.831 3.991 93,824 +0.01(+0.37%)
Aug 14, 2007 3.925 3.991 3.882 3.976 137,022 +0.01(+0.37%)
Aug 13, 2007 4.165 4.165 3.962 3.962 127,805 -0.20(-4.89%)
Aug 10, 2007 4.325 4.325 4.151 4.165 131,244 -0.19(-4.34%)
Aug 09, 2007 4.318 4.419 4.318 4.354 134,546 +0.01(+0.17%)
Aug 08, 2007 4.376 4.529 4.325 4.347 184,209 -0.01(-0.17%)
Aug 07, 2007 4.223 4.361 4.223 4.354 56,404 +0.10(+2.39%)
Aug 06, 2007 4.223 4.260 4.180 4.252 89,422 +0.00(+0.00%)
Aug 03, 2007 4.245 4.260 4.230 4.252 36,456 +0.00(+0.00%)
Aug 02, 2007 4.216 4.267 4.201 4.252 40,446 -0.01(-0.34%)
Aug 01, 2007 4.180 4.267 4.158 4.267 24,350 +0.04(+0.86%)
Jul 31, 2007 4.180 4.252 4.151 4.230 191,088 +0.02(+0.52%)
Jul 30, 2007 4.252 4.303 4.209 4.209 48,288 -0.06(-1.36%)
Jul 27, 2007 4.281 4.303 4.216 4.267 57,642 -0.06(-1.34%)
Jul 26, 2007 4.252 4.325 4.180 4.325 96,576 +0.04(+0.85%)
Jul 25, 2007 4.361 4.390 4.289 4.289 25,175 -0.07(-1.67%)
Jul 24, 2007 4.347 4.376 4.345 4.361 51,727 +0.01(+0.17%)
Jul 23, 2007 4.354 4.376 4.325 4.354 16,783 +0.00(+0.00%)
Jul 20, 2007 4.376 4.383 4.310 4.354 42,234 -0.04(-0.99%)
Jul 19, 2007 4.434 4.478 4.361 4.398 19,397 +0.04(+1.00%)
Jul 18, 2007 4.325 4.383 4.281 4.354 85,982 +0.04(+0.84%)
Jul 17, 2007 4.529 4.536 4.267 4.318 411,342 -0.23(-5.11%)
Jul 16, 2007 4.543 4.572 4.537 4.550 19,260 -0.01(-0.32%)
Jul 13, 2007 4.485 4.572 4.485 4.565 100,978 +0.11(+2.45%)
Jul 12, 2007 4.427 4.536 4.347 4.456 118,312 +0.03(+0.66%)
Jul 11, 2007 4.449 4.456 4.398 4.427 60,944 +0.00(+0.00%)
Jul 10, 2007 4.412 4.478 4.412 4.427 120,100 -0.02(-0.49%)
Jul 09, 2007 4.463 4.478 4.419 4.449 36,319 -0.01(-0.16%)
Jul 06, 2007 4.427 4.456 4.398 4.456 197,967 +0.03(+0.66%)
Jul 05, 2007 4.361 4.434 4.361 4.427 68,373 +0.05(+1.16%)
Jul 03, 2007 4.361 4.383 4.354 4.376 63,008 +0.00(+0.00%)
Jul 02, 2007 4.376 4.427 4.354 4.376 99,327 -0.03(-0.66%)
Jun 29, 2007 4.419 4.529 4.318 4.405 176,780 -0.01(-0.16%)
Jun 28, 2007 4.376 4.507 4.354 4.412 240,477 +0.01(+0.17%)
Jun 27, 2007 4.361 4.470 4.332 4.405 116,111 +0.05(+1.17%)
Jun 26, 2007 4.390 4.398 4.340 4.354 119,137 +0.00(+0.00%)
Jun 25, 2007 4.361 4.492 4.347 4.354 221,629 -0.01(-0.17%)
Jun 22, 2007 4.405 4.492 4.340 4.361 995,888 -0.04(-0.99%)
Jun 21, 2007 4.347 4.412 4.340 4.405 246,942 +0.04(+1.00%)
Jun 20, 2007 4.361 4.361 4.332 4.361 134,958 +0.00(+0.00%)
Jun 19, 2007 4.347 4.376 4.332 4.361 115,836 +0.00(+0.00%)
Jun 18, 2007 4.354 4.376 4.332 4.361 79,517 +0.01(+0.17%)
Jun 15, 2007 4.398 4.579 4.318 4.354 297,156 +0.06(+1.35%)
Jun 14, 2007 4.383 4.419 4.289 4.296 89,422 -0.01(-0.34%)
Jun 13, 2007 4.310 4.361 4.296 4.310 88,734 +0.00(+0.00%)
Jun 12, 2007 4.267 4.340 4.267 4.310 89,422 +0.01(+0.34%)
Jun 11, 2007 4.361 4.361 4.274 4.296 159,034 +0.00(+0.00%)
Jun 08, 2007 4.281 4.318 4.238 4.296 228,370 +0.07(+1.55%)
Jun 07, 2007 4.245 4.318 4.223 4.230 93,824 -0.03(-0.68%)
Jun 06, 2007 4.121 4.260 4.107 4.260 61,907 +0.12(+2.81%)
Jun 05, 2007 4.071 4.151 4.063 4.143 66,860 +0.06(+1.42%)
Jun 04, 2007 4.071 4.107 4.056 4.085 51,314 -0.02(-0.53%)
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.