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 (%)
Sep 30, 2003 2.740 2.748 2.726 2.733 26,138 -0.03(-1.05%)
Sep 29, 2003 2.799 2.799 2.726 2.762 132,069 +0.00(+0.00%)
Sep 26, 2003 2.886 2.886 2.762 2.762 25,313 -0.12(-4.28%)
Sep 25, 2003 2.988 3.067 2.886 2.886 49,388 -0.09(-2.93%)
Sep 24, 2003 3.002 3.046 2.980 2.973 137,022 -0.04(-1.45%)
Sep 23, 2003 2.973 3.017 2.944 3.017 29,990 +0.04(+1.47%)
Sep 22, 2003 3.009 3.031 2.929 2.973 29,302 -0.01(-0.24%)
Sep 19, 2003 2.893 2.980 2.886 2.980 26,001 +0.04(+1.49%)
Sep 18, 2003 2.893 3.031 2.893 2.937 21,461 +0.10(+3.59%)
Sep 17, 2003 2.820 2.842 2.762 2.835 10,868 -0.01(-0.26%)
Sep 16, 2003 2.769 2.842 2.769 2.842 35,493 -0.02(-0.76%)
Sep 15, 2003 2.944 2.980 2.864 2.864 31,504 -0.08(-2.72%)
Sep 12, 2003 2.871 2.944 2.842 2.944 18,709 +0.04(+1.50%)
Sep 11, 2003 2.835 2.908 2.762 2.900 15,820 +0.04(+1.27%)
Sep 10, 2003 2.871 2.893 2.835 2.864 19,948 -0.01(-0.51%)
Sep 09, 2003 3.067 3.082 2.878 2.878 109,232 -0.12(-4.12%)
Sep 08, 2003 2.908 3.017 2.908 3.002 29,440 +0.08(+2.74%)
Sep 05, 2003 3.053 3.053 2.922 2.922 21,461 -0.17(-5.41%)
Sep 04, 2003 3.097 3.111 3.017 3.089 68,098 +0.00(+0.00%)
Sep 03, 2003 3.126 3.126 3.089 3.089 14,307 -0.04(-1.16%)
Sep 02, 2003 3.111 3.155 3.067 3.126 28,615 +0.01(+0.47%)
Aug 29, 2003 3.126 3.126 3.089 3.111 18,022 -0.04(-1.38%)
Aug 28, 2003 3.256 3.256 3.126 3.155 45,261 -0.10(-3.12%)
Aug 27, 2003 3.242 3.300 3.235 3.256 13,894 -0.04(-1.32%)
Aug 26, 2003 3.336 3.336 3.198 3.300 24,625 -0.04(-1.30%)
Aug 25, 2003 3.329 3.344 3.271 3.344 7,704 -0.04(-1.08%)
Aug 22, 2003 3.402 3.424 3.380 3.380 17,884 -0.04(-1.06%)
Aug 21, 2003 3.278 3.445 3.235 3.416 29,578 +0.14(+4.21%)
Aug 20, 2003 3.242 3.286 3.220 3.278 9,630 +0.00(+0.00%)
Aug 19, 2003 3.249 3.351 3.249 3.278 14,857 +0.07(+2.04%)
Aug 18, 2003 3.031 3.213 3.031 3.213 24,212 +0.12(+4.00%)
Aug 15, 2003 3.220 3.220 3.089 3.089 15,683 -0.12(-3.63%)
Aug 14, 2003 3.206 3.235 3.198 3.206 13,894 +0.01(+0.23%)
Aug 13, 2003 3.198 3.220 3.169 3.198 14,582 -0.04(-1.12%)
Aug 12, 2003 3.140 3.235 3.133 3.235 17,609 +0.07(+2.30%)
Aug 11, 2003 3.017 3.162 3.017 3.162 20,085 +0.11(+3.57%)
Aug 08, 2003 2.980 3.118 2.929 3.053 29,715 +0.12(+3.96%)
Aug 07, 2003 2.820 2.937 2.740 2.937 37,007 +0.15(+5.21%)
Aug 06, 2003 2.799 2.842 2.755 2.791 18,847 -0.03(-1.03%)
Aug 05, 2003 2.871 2.908 2.820 2.820 30,403 -0.09(-3.00%)
Aug 04, 2003 2.900 2.922 2.799 2.908 73,326 +0.02(+0.76%)
Aug 01, 2003 2.908 2.908 2.857 2.886 18,847 -0.02(-0.75%)
Jul 31, 2003 2.849 2.929 2.762 2.908 66,034 +0.08(+2.83%)
Jul 30, 2003 3.198 3.198 2.799 2.828 102,354 -0.36(-11.19%)
Jul 29, 2003 3.162 3.184 3.126 3.184 13,482 +0.06(+1.86%)
Jul 28, 2003 3.227 3.286 3.126 3.126 49,801 -0.07(-2.27%)
Jul 25, 2003 3.213 3.242 3.162 3.198 27,376 +0.00(+0.00%)
Jul 24, 2003 3.235 3.235 3.126 3.198 115,148 -0.01(-0.45%)
Jul 23, 2003 3.271 3.271 3.162 3.213 10,317 -0.02(-0.67%)
Jul 22, 2003 3.358 3.358 3.140 3.235 63,558 -0.12(-3.68%)
Jul 21, 2003 3.402 3.409 3.315 3.358 35,768 -0.04(-1.28%)
Jul 18, 2003 3.380 3.402 3.351 3.402 20,911 +0.02(+0.65%)
Jul 17, 2003 3.358 3.387 3.315 3.380 33,017 +0.01(+0.22%)
Jul 16, 2003 3.358 3.402 3.351 3.373 31,366 +0.03(+0.87%)
Jul 15, 2003 3.395 3.395 3.344 3.344 40,033 -0.05(-1.50%)
Jul 14, 2003 3.387 3.395 3.344 3.395 37,970 +0.01(+0.43%)
Jul 11, 2003 3.307 3.387 3.307 3.380 19,672 +0.04(+1.31%)
Jul 10, 2003 3.307 3.344 3.300 3.336 36,181 +0.00(+0.00%)
Jul 09, 2003 3.307 3.336 3.293 3.336 31,916 -0.01(-0.22%)
Jul 08, 2003 3.336 3.351 3.278 3.344 33,980 +0.01(+0.22%)
Jul 07, 2003 3.169 3.336 3.169 3.336 136,334 +0.15(+4.79%)
Jul 03, 2003 3.155 3.184 3.147 3.184 16,508 +0.02(+0.69%)
Jul 02, 2003 3.017 3.162 3.017 3.162 88,871 +0.15(+4.82%)
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.