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, 2020 1.317 1.354 1.317 1.336 17,346 -0.01(-0.69%)
Aug 28, 2020 1.336 1.363 1.317 1.345 24,904 +0.00(+0.00%)
Aug 27, 2020 1.373 1.391 1.317 1.345 63,084 -0.05(-3.33%)
Aug 26, 2020 1.401 1.401 1.382 1.391 4,120 +0.00(+0.00%)
Aug 25, 2020 1.391 1.391 1.366 1.391 20,750 +0.00(+0.00%)
Aug 24, 2020 1.354 1.391 1.340 1.391 35,957 +0.04(+2.74%)
Aug 21, 2020 1.354 1.354 1.326 1.354 28,570 +0.02(+1.74%)
Aug 20, 2020 1.354 1.354 1.322 1.331 13,354 -0.02(-1.71%)
Aug 19, 2020 1.317 1.354 1.280 1.354 23,468 +0.03(+2.10%)
Aug 18, 2020 1.345 1.345 1.317 1.326 7,068 +0.00(+0.00%)
Aug 17, 2020 1.317 1.336 1.308 1.326 11,810 +0.01(+0.70%)
Aug 14, 2020 1.326 1.349 1.317 1.317 6,899 -0.00(-0.19%)
Aug 13, 2020 1.299 1.356 1.299 1.320 22,138 +0.00(+0.19%)
Aug 12, 2020 1.308 1.339 1.308 1.317 3,626 +0.00(+0.00%)
Aug 11, 2020 1.345 1.373 1.299 1.317 273,150 -0.04(-2.74%)
Aug 10, 2020 1.336 1.354 1.308 1.354 19,406 +0.02(+1.39%)
Aug 07, 2020 1.336 1.336 1.307 1.336 5,606 +0.03(+2.12%)
Aug 06, 2020 1.299 1.336 1.299 1.308 15,021 +0.00(+0.01%)
Aug 05, 2020 1.354 1.363 1.299 1.308 13,415 -0.03(-2.08%)
Aug 04, 2020 1.308 1.351 1.308 1.336 2,065 -0.02(-1.37%)
Aug 03, 2020 1.326 1.373 1.326 1.354 4,404 +0.04(+2.82%)
Jul 31, 2020 1.345 1.345 1.294 1.317 11,104 -0.02(-1.39%)
Jul 30, 2020 1.345 1.391 1.299 1.336 21,090 -0.01(-0.69%)
Jul 29, 2020 1.373 1.373 1.299 1.345 6,491 +0.01(+0.69%)
Jul 28, 2020 1.345 1.345 1.299 1.336 8,254 +0.01(+1.05%)
Jul 27, 2020 1.345 1.345 1.322 1.322 7,401 -0.01(-1.04%)
Jul 24, 2020 1.345 1.345 1.271 1.336 19,190 +0.03(+2.13%)
Jul 23, 2020 1.373 1.391 1.308 1.308 5,911 -0.06(-4.73%)
Jul 22, 2020 1.410 1.410 1.373 1.373 10,209 -0.02(-1.33%)
Jul 21, 2020 1.401 1.401 1.363 1.391 8,409 +0.01(+0.67%)
Jul 20, 2020 1.363 1.391 1.363 1.382 3,250 -0.01(-0.65%)
Jul 17, 2020 1.391 1.427 1.345 1.391 10,349 -0.00(-0.01%)
Jul 16, 2020 1.317 1.447 1.317 1.391 32,172 +0.04(+2.74%)
Jul 15, 2020 1.326 1.475 1.308 1.354 52,544 +0.05(+3.55%)
Jul 14, 2020 1.317 1.317 1.252 1.308 4,088 +0.02(+1.44%)
Jul 13, 2020 1.326 1.345 1.275 1.289 7,379 +0.01(+0.72%)
Jul 10, 2020 1.326 1.336 1.261 1.280 8,193 +0.01(+0.73%)
Jul 09, 2020 1.345 1.345 1.243 1.271 26,838 -0.07(-5.52%)
Jul 08, 2020 1.343 1.382 1.317 1.345 34,640 -0.01(-0.69%)
Jul 07, 2020 1.410 1.410 1.336 1.354 16,882 -0.06(-3.97%)
Jul 06, 2020 1.410 1.454 1.331 1.410 9,464 -0.01(-0.63%)
Jul 02, 2020 1.456 1.456 1.375 1.419 6,253 +0.05(+3.38%)
Jul 01, 2020 1.428 1.447 1.373 1.373 5,682 -0.06(-4.52%)
Jun 30, 2020 1.428 1.452 1.410 1.438 4,895 +0.01(+0.65%)
Jun 29, 2020 1.530 1.530 1.422 1.428 5,577 -0.09(-6.10%)
Jun 26, 2020 1.410 1.549 1.317 1.521 29,971 +0.11(+7.89%)
Jun 25, 2020 1.373 1.419 1.336 1.410 4,496 +0.04(+2.70%)
Jun 24, 2020 1.428 1.428 1.373 1.373 8,581 -0.06(-3.89%)
Jun 23, 2020 1.354 1.428 1.308 1.428 22,945 +0.06(+4.76%)
Jun 22, 2020 1.391 1.391 1.345 1.363 10,230 -0.03(-2.00%)
Jun 19, 2020 1.363 1.393 1.299 1.391 10,565 +0.05(+3.45%)
Jun 18, 2020 1.438 1.438 1.345 1.345 18,020 -0.07(-5.23%)
Jun 17, 2020 1.447 1.447 1.401 1.419 12,313 +0.00(+0.00%)
Jun 16, 2020 1.466 1.466 1.391 1.419 7,883 +0.03(+2.00%)
Jun 15, 2020 1.438 1.456 1.345 1.391 29,708 -0.06(-4.45%)
Jun 12, 2020 1.391 1.456 1.336 1.456 13,476 +0.12(+9.04%)
Jun 11, 2020 1.317 1.373 1.314 1.335 14,716 -0.09(-6.36%)
Jun 10, 2020 1.447 1.466 1.308 1.426 63,300 -0.04(-2.69%)
Jun 09, 2020 1.521 1.532 1.459 1.466 10,256 -0.04(-2.47%)
Jun 08, 2020 1.530 1.530 1.497 1.503 18,627 +0.00(+0.00%)
Jun 05, 2020 1.503 1.512 1.438 1.503 34,392 +0.09(+6.58%)
Jun 04, 2020 1.530 1.530 1.354 1.410 28,393 -0.07(-5.00%)
Jun 03, 2020 1.456 1.540 1.428 1.484 99,409 +0.17(+12.68%)
Jun 02, 2020 1.317 1.336 1.308 1.317 6,301 +0.00(+0.00%)
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.