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 (%)
Mar 31, 2010 1.512 1.548 1.490 1.497 10,678 +0.00(+0.00%)
Mar 30, 2010 1.534 1.534 1.483 1.497 70,929 -0.01(-0.96%)
Mar 29, 2010 1.548 1.548 1.476 1.512 114,236 -0.01(-0.95%)
Mar 26, 2010 1.490 1.541 1.476 1.526 155,869 +0.03(+1.94%)
Mar 25, 2010 1.505 1.526 1.483 1.497 74,733 +0.00(+0.12%)
Mar 24, 2010 1.534 1.541 1.483 1.496 25,666 -0.02(-1.56%)
Mar 23, 2010 1.526 1.534 1.490 1.519 18,299 -0.01(-0.48%)
Mar 22, 2010 1.497 1.548 1.497 1.526 16,102 +0.04(+2.94%)
Mar 19, 2010 1.526 1.556 1.483 1.483 33,675 -0.03(-1.92%)
Mar 18, 2010 1.541 1.541 1.512 1.512 10,730 -0.01(-0.95%)
Mar 17, 2010 1.483 1.570 1.483 1.526 16,233 +0.03(+1.94%)
Mar 16, 2010 1.556 1.556 1.490 1.497 19,879 -0.09(-5.50%)
Mar 15, 2010 1.570 1.592 1.570 1.585 21,007 -0.03(-1.80%)
Mar 12, 2010 1.578 1.614 1.534 1.614 23,883 +0.04(+2.30%)
Mar 11, 2010 1.577 1.665 1.556 1.577 6,082 +0.00(+0.00%)
Mar 10, 2010 1.592 1.592 1.556 1.577 18,291 +0.03(+1.88%)
Mar 09, 2010 1.570 1.577 1.548 1.548 20,528 -0.02(-1.39%)
Mar 08, 2010 1.643 1.672 1.570 1.570 54,544 -0.02(-1.44%)
Mar 05, 2010 1.635 1.635 1.564 1.593 5,365 -0.05(-3.03%)
Mar 04, 2010 1.665 1.665 1.617 1.643 9,298 +0.02(+1.35%)
Mar 03, 2010 1.556 1.650 1.548 1.621 14,410 +0.04(+2.29%)
Mar 02, 2010 1.541 1.665 1.541 1.585 19,821 +0.04(+2.35%)
Mar 01, 2010 1.628 1.628 1.517 1.548 7,137 -0.05(-3.18%)
Feb 26, 2010 1.534 1.599 1.497 1.599 6,053 +0.09(+5.77%)
Feb 25, 2010 1.505 1.561 1.505 1.512 7,704 -0.01(-0.47%)
Feb 24, 2010 1.497 1.556 1.476 1.519 28,703 +0.01(+0.48%)
Feb 23, 2010 1.534 1.534 1.497 1.512 3,232 -0.03(-1.89%)
Feb 22, 2010 1.483 1.541 1.483 1.541 29,048 +0.04(+2.42%)
Feb 19, 2010 1.490 1.505 1.483 1.505 17,636 +0.02(+1.47%)
Feb 18, 2010 1.468 1.483 1.454 1.483 9,669 +0.00(+0.00%)
Feb 17, 2010 1.454 1.483 1.418 1.483 30,479 +0.04(+2.64%)
Feb 16, 2010 1.461 1.490 1.425 1.445 16,779 -0.03(-2.09%)
Feb 12, 2010 1.497 1.476 1.476 1.476 16,646 -0.02(-1.46%)
Feb 11, 2010 1.492 1.497 1.483 1.497 3,852 +0.00(+0.00%)
Feb 10, 2010 1.526 1.526 1.490 1.497 2,063 -0.03(-1.91%)
Feb 09, 2010 1.512 1.556 1.497 1.526 17,916 +0.04(+2.44%)
Feb 08, 2010 1.526 1.526 1.454 1.490 31,129 -0.07(-4.21%)
Feb 05, 2010 1.490 1.556 1.447 1.556 110,593 +0.10(+7.01%)
Feb 04, 2010 1.657 1.657 1.396 1.454 507,973 -0.18(-11.12%)
Feb 03, 2010 1.679 1.686 1.635 1.635 7,704 -0.03(-1.75%)
Feb 02, 2010 1.657 1.672 1.628 1.665 7,752 +0.00(+0.00%)
Feb 01, 2010 1.745 1.745 1.599 1.665 39,483 +0.04(+2.23%)
Jan 29, 2010 1.628 1.628 1.592 1.628 13,486 -0.02(-1.32%)
Jan 28, 2010 1.665 1.672 1.635 1.650 31,092 -0.01(-0.44%)
Jan 27, 2010 1.643 1.657 1.614 1.657 14,995 +0.02(+1.33%)
Jan 26, 2010 1.635 1.686 1.635 1.635 76,960 -0.01(-0.44%)
Jan 25, 2010 1.563 1.657 1.563 1.643 3,995 +0.01(+0.44%)
Jan 22, 2010 1.636 1.636 1.635 1.636 4,980 -0.01(-0.44%)
Jan 21, 2010 1.657 1.686 1.606 1.643 72,173 -0.01(-0.88%)
Jan 20, 2010 1.650 1.708 1.599 1.657 42,263 +0.01(+0.44%)
Jan 19, 2010 1.650 1.686 1.643 1.650 48,863 -0.00(-0.02%)
Jan 15, 2010 1.657 1.650 1.650 1.650 5,365 +0.01(+0.91%)
Jan 14, 2010 1.635 1.643 1.628 1.635 6,199 -0.01(-0.88%)
Jan 13, 2010 1.672 1.723 1.643 1.650 37,007 +0.01(+0.89%)
Jan 12, 2010 1.650 1.686 1.592 1.635 25,726 +0.00(+0.00%)
Jan 11, 2010 1.657 1.723 1.606 1.635 28,046 -0.04(-2.60%)
Jan 08, 2010 1.650 1.708 1.643 1.679 36,775 +0.03(+1.76%)
Jan 07, 2010 1.585 1.650 1.585 1.650 31,783 +0.07(+4.13%)
Jan 06, 2010 1.526 1.621 1.512 1.585 62,833 +0.07(+4.31%)
Jan 05, 2010 1.497 1.526 1.447 1.519 48,975 -0.01(-0.95%)
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.