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 28, 2002 3.998 4.143 3.925 4.143 232,360 +0.15(+3.64%)
Jun 27, 2002 3.962 3.998 3.962 3.998 79,379 +0.01(+0.18%)
Jun 26, 2002 3.983 3.998 3.925 3.991 50,214 +0.01(+0.18%)
Jun 25, 2002 3.991 3.998 3.962 3.983 61,082 -0.01(-0.36%)
Jun 21, 2002 4.034 4.143 3.969 3.998 108,957 +0.01(+0.18%)
Jun 20, 2002 3.962 4.071 3.962 3.991 157,107 +0.02(+0.55%)
Jun 19, 2002 3.976 4.056 3.962 3.969 84,882 -0.02(-0.55%)
Jun 18, 2002 3.998 3.998 3.962 3.991 60,394 -0.01(-0.18%)
Jun 17, 2002 3.845 4.012 3.845 3.998 39,208 +0.17(+4.36%)
Jun 14, 2002 3.998 3.998 3.707 3.831 88,321 -0.17(-4.18%)
Jun 12, 2002 3.867 4.071 3.867 3.998 53,103 +0.20(+5.36%)
Jun 11, 2002 3.962 3.991 3.765 3.794 45,261 -0.17(-4.22%)
Jun 10, 2002 4.114 4.143 3.925 3.962 106,756 -0.21(-5.05%)
Jun 07, 2002 4.107 4.172 4.034 4.172 40,583 +0.12(+2.87%)
Jun 06, 2002 4.034 4.354 4.034 4.056 86,120 -0.01(-0.18%)
Jun 05, 2002 3.889 4.143 3.780 4.063 103,179 -0.29(-6.68%)
May 31, 2002 4.608 4.616 4.347 4.354 138,673 -0.55(-11.26%)
May 28, 2002 4.907 5.045 4.848 4.907 66,860 +0.06(+1.20%)
May 27, 2002 5.074 5.146 4.819 4.848 76,765 +0.00(+0.00%)
May 24, 2002 5.074 5.146 4.819 4.848 76,765 -0.23(-4.44%)
May 23, 2002 5.161 5.161 4.870 5.074 632,834 -0.12(-2.38%)
May 22, 2002 5.088 5.263 5.088 5.197 91,760 +0.07(+1.27%)
May 21, 2002 5.299 5.299 5.125 5.132 19,672 -0.17(-3.16%)
May 20, 2002 5.234 5.306 5.234 5.299 32,742 +0.04(+0.69%)
May 17, 2002 5.350 5.430 5.241 5.263 28,615 -0.09(-1.63%)
May 16, 2002 5.524 5.684 5.350 5.350 37,832 -0.17(-3.16%)
May 15, 2002 5.408 5.539 5.343 5.524 41,684 +0.19(+3.54%)
May 14, 2002 5.357 5.452 5.321 5.335 87,908 -0.08(-1.48%)
May 13, 2002 5.125 5.415 5.103 5.415 49,251 +0.22(+4.20%)
May 10, 2002 5.255 5.263 5.088 5.197 88,321 -0.06(-1.11%)
May 09, 2002 5.394 5.444 5.255 5.255 88,184 -0.17(-3.21%)
May 08, 2002 5.561 5.561 5.415 5.430 93,136 -0.09(-1.58%)
May 07, 2002 5.437 5.626 5.415 5.517 335,539 +0.07(+1.33%)
May 06, 2002 5.452 5.452 5.270 5.444 125,466 -0.15(-2.73%)
May 03, 2002 5.306 5.597 5.306 5.597 72,500 +0.04(+0.65%)
May 02, 2002 5.721 5.815 5.524 5.561 92,999 -0.16(-2.80%)
May 01, 2002 5.888 5.888 5.677 5.721 59,981 -0.15(-2.60%)
Apr 30, 2002 5.960 6.070 5.808 5.873 129,043 -0.16(-2.65%)
Apr 29, 2002 6.077 6.106 5.815 6.033 50,626 +0.03(+0.48%)
Apr 26, 2002 6.142 6.142 5.997 6.004 93,962 -0.17(-2.71%)
Apr 25, 2002 6.106 6.171 5.997 6.171 30,128 -0.01(-0.12%)
Apr 24, 2002 6.120 6.200 6.062 6.179 141,011 +0.01(+0.12%)
Apr 23, 2002 6.208 6.266 6.070 6.171 137,572 +0.04(+0.59%)
Apr 22, 2002 6.288 6.288 5.997 6.135 104,967 -0.23(-3.54%)
Apr 19, 2002 6.687 6.709 6.360 6.360 137,022 -0.30(-4.48%)
Apr 18, 2002 6.687 6.687 6.636 6.658 34,118 -0.07(-0.97%)
Apr 17, 2002 6.760 6.818 6.658 6.724 69,061 -0.04(-0.54%)
Apr 16, 2002 6.796 6.876 6.578 6.760 104,280 +0.00(+0.00%)
Apr 15, 2002 6.891 6.905 6.687 6.760 133,995 -0.13(-1.90%)
Apr 12, 2002 6.506 6.905 6.440 6.891 150,091 +0.46(+7.12%)
Apr 11, 2002 7.051 7.065 6.433 6.433 171,553 -0.65(-9.23%)
Apr 10, 2002 6.397 7.087 6.397 7.087 185,723 +0.76(+12.07%)
Apr 09, 2002 6.578 6.578 6.295 6.324 144,588 +0.04(+0.69%)
Apr 08, 2002 6.070 6.280 5.815 6.280 111,021 +0.28(+4.73%)
Apr 05, 2002 6.033 6.266 5.960 5.997 214,475 +0.03(+0.49%)
Apr 04, 2002 5.742 6.215 5.742 5.968 252,996 +0.20(+3.40%)
Apr 03, 2002 5.633 5.793 5.546 5.771 176,505 +0.24(+4.34%)
Apr 02, 2002 5.815 5.815 5.415 5.532 191,776 -0.04(-0.65%)
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.